AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231117C000500002023-06-01 10:50AM EDT50.00129.980.000.000.00-100.00%
AAPL231117C000550002023-05-23 12:42PM EDT55.00118.000.000.000.00-100.00%
AAPL231117C000750002023-05-05 10:43AM EDT75.00100.42106.80108.150.00-1387.56%
AAPL231117C000800002023-06-02 1:43PM EDT80.00102.430.000.000.00-200.00%
AAPL231117C000850002023-05-03 2:03PM EDT85.0086.5296.7097.200.00-2071.22%
AAPL231117C000900002023-05-10 3:53PM EDT90.0085.440.000.000.00-1000.00%
AAPL231117C000950002023-06-05 1:14PM EDT95.0092.020.000.000.00-100.00%
AAPL231117C001000002023-06-06 3:59PM EDT100.0081.400.000.000.00-200.00%
AAPL231117C001050002023-06-07 1:57PM EDT105.0075.290.000.000.00-400.00%
AAPL231117C001100002023-05-23 2:23PM EDT110.0065.000.000.000.00-100.00%
AAPL231117C001150002023-03-17 2:29PM EDT115.0045.9554.0055.100.00-110.00%
AAPL231117C001200002023-06-08 3:01PM EDT120.0062.840.000.000.00-100.00%
AAPL231117C001250002023-06-07 9:40AM EDT125.0058.450.000.000.00-400.00%
AAPL231117C001300002023-06-05 1:11PM EDT130.0058.330.000.000.00-100.00%
AAPL231117C001350002023-06-06 1:57PM EDT135.0047.950.000.000.00-1000.00%
AAPL231117C001400002023-06-07 3:54PM EDT140.0042.400.000.000.00-400.00%
AAPL231117C001450002023-06-07 12:40PM EDT145.0038.650.000.000.00-300.00%
AAPL231117C001500002023-06-08 3:09PM EDT150.0035.290.000.000.00-700.00%
AAPL231117C001550002023-06-07 2:51PM EDT155.0029.450.000.000.00-700.00%
AAPL231117C001600002023-06-08 12:00PM EDT160.0026.610.000.000.00-10600.00%
AAPL231117C001650002023-06-08 12:48PM EDT165.0022.720.000.000.00-500.00%
AAPL231117C001700002023-06-08 2:24PM EDT170.0019.320.000.000.00-1500.00%
AAPL231117C001750002023-06-08 3:39PM EDT175.0016.290.000.000.00-8200.00%
AAPL231117C001800002023-06-08 3:49PM EDT180.0013.400.000.000.00-16600.00%
AAPL231117C001850002023-06-08 3:42PM EDT185.0010.450.000.000.00-32100.78%
AAPL231117C001900002023-06-08 3:39PM EDT190.007.850.000.000.00-12201.56%
AAPL231117C001950002023-06-08 3:34PM EDT195.005.700.000.000.00-62503.13%
AAPL231117C002000002023-06-08 3:41PM EDT200.004.100.000.000.00-13403.13%
AAPL231117C002050002023-06-08 3:42PM EDT205.002.840.000.000.00-2103.13%
AAPL231117C002100002023-06-08 3:54PM EDT210.001.920.000.000.00-7206.25%
AAPL231117C002150002023-06-08 3:53PM EDT215.001.290.000.000.00-806.25%
AAPL231117C002200002023-06-08 3:21PM EDT220.000.820.000.000.00-106.25%
AAPL231117C002250002023-06-08 10:15AM EDT225.000.490.000.000.00-506.25%
AAPL231117C002300002023-06-08 2:06PM EDT230.000.370.000.000.00-506.25%
AAPL231117C002350002023-06-08 3:14PM EDT235.000.270.000.000.00-1206.25%
AAPL231117C002400002023-06-08 3:38PM EDT240.000.200.000.000.00-30106.25%
AAPL231117C002450002023-06-06 9:34AM EDT245.000.180.000.000.00-1012.50%
AAPL231117C002500002023-06-08 3:22PM EDT250.000.130.000.000.00-41012.50%
AAPL231117C002550002023-06-07 10:37AM EDT255.000.110.000.000.00-2012.50%
AAPL231117C002600002023-06-06 3:06PM EDT260.000.100.000.000.00-23012.50%
AAPL231117C002650002023-06-07 9:40AM EDT265.000.090.000.000.00-10012.50%
AAPL231117C002700002023-06-07 3:04PM EDT270.000.040.000.000.00-4012.50%
AAPL231117C002750002023-06-07 9:47AM EDT275.000.050.000.000.00-1012.50%
AAPL231117C002800002023-06-06 9:38AM EDT280.000.080.000.000.00-5012.50%
AAPL231117C002850002023-04-12 9:30AM EDT285.000.050.000.000.00--112.50%
AAPL231117C002900002023-06-05 11:07AM EDT290.000.090.000.000.00-10012.50%
AAPL231117C003000002023-06-06 2:05PM EDT300.000.030.000.000.00-62012.50%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231117P000500002023-06-05 12:29PM EDT50.000.030.000.000.00-24050.00%
AAPL231117P000550002023-06-08 12:22PM EDT55.000.030.000.000.00-19025.00%
AAPL231117P000600002023-05-31 12:39PM EDT60.000.060.000.000.00-8025.00%
AAPL231117P000650002023-06-08 3:11PM EDT65.000.050.000.000.00-1025.00%
AAPL231117P000700002023-06-05 2:22PM EDT70.000.060.000.000.00-10025.00%
AAPL231117P000750002023-06-06 12:04PM EDT75.000.070.000.000.00-5025.00%
AAPL231117P000800002023-06-06 12:04PM EDT80.000.100.000.000.00-4025.00%
AAPL231117P000850002023-06-06 2:45PM EDT85.000.120.000.000.00-1025.00%
AAPL231117P000900002023-06-07 3:53PM EDT90.000.150.000.000.00-3025.00%
AAPL231117P000950002023-06-05 9:47AM EDT95.000.240.000.000.00-2025.00%
AAPL231117P001000002023-06-07 11:34AM EDT100.000.230.000.000.00-11012.50%
AAPL231117P001050002023-06-08 3:58PM EDT105.000.280.000.000.00-1012.50%
AAPL231117P001100002023-06-08 3:58PM EDT110.000.380.000.000.00-50012.50%
AAPL231117P001150002023-06-07 2:52PM EDT115.000.490.000.000.00-6012.50%
AAPL231117P001200002023-06-08 2:51PM EDT120.000.580.000.000.00-202012.50%
AAPL231117P001250002023-06-08 3:41PM EDT125.000.730.000.000.00-198012.50%
AAPL231117P001300002023-06-08 2:52PM EDT130.000.900.000.000.00-40012.50%
AAPL231117P001350002023-06-08 1:31PM EDT135.001.200.000.000.00-90012.50%
AAPL231117P001400002023-06-08 3:38PM EDT140.001.480.000.000.00-3406.25%
AAPL231117P001450002023-06-08 2:22PM EDT145.001.900.000.000.00-3406.25%
AAPL231117P001500002023-06-08 3:22PM EDT150.002.390.000.000.00-9206.25%
AAPL231117P001550002023-06-08 3:52PM EDT155.003.000.000.000.00-16206.25%
AAPL231117P001600002023-06-08 2:41PM EDT160.003.850.000.000.00-1603.13%
AAPL231117P001650002023-06-08 3:40PM EDT165.004.750.000.000.00-5503.13%
AAPL231117P001700002023-06-08 3:57PM EDT170.005.900.000.000.00-36201.56%
AAPL231117P001750002023-06-08 3:53PM EDT175.007.390.000.000.00-16801.56%
AAPL231117P001800002023-06-08 3:53PM EDT180.009.170.000.000.00-23400.20%
AAPL231117P001850002023-06-08 2:57PM EDT185.0011.500.000.000.00-200.00%
AAPL231117P001900002023-06-08 3:49PM EDT190.0013.750.000.000.00-1000.00%
AAPL231117P001950002023-06-05 11:16AM EDT195.0015.500.000.000.00-200.00%
AAPL231117P002000002023-06-06 3:06PM EDT200.0021.350.000.000.00-100.00%
AAPL231117P002100002023-06-05 1:28PM EDT210.0026.350.000.000.00-800.00%
AAPL231117P002150002023-06-05 3:05PM EDT215.0035.450.000.000.00-200.00%
AAPL231117P002250002023-06-08 3:54PM EDT225.0044.450.000.000.00-500.00%
AAPL231117P002500002023-06-05 1:26PM EDT250.0065.700.000.000.00-100.00%