Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,40+0,61 (+0,32%)
Ab 12:45PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231215C000650002023-10-23 1:43PM EST65.00108.50126.30126.700.00-233277.93%
AAPL231215C000700002023-11-09 9:56AM EST70.00113.25120.60120.800.00-4121209.38%
AAPL231215C000750002023-11-08 10:31AM EST75.00107.78115.60115.850.00-10248198.24%
AAPL231215C000800002023-10-31 1:17PM EST80.0090.60110.45110.750.00-2206173.05%
AAPL231215C000850002023-11-16 10:06AM EST85.00105.78105.60105.850.00-2558173.63%
AAPL231215C000900002023-11-28 11:19AM EST90.00100.75100.65100.90+0.50+0.50%7800166.02%
AAPL231215C000950002023-11-17 10:28AM EST95.0094.7595.6595.900.00-1570155.08%
AAPL231215C001000002023-11-27 3:40PM EST100.0090.3390.6090.850.00-11,045141.60%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.4085.7085.900.00-1221136.33%
AAPL231215C001100002023-11-28 11:21AM EST110.0080.9280.7080.95+0.65+0.81%10528128.13%
AAPL231215C001150002023-11-28 11:19AM EST115.0075.8575.7075.95+0.10+0.13%61,013118.95%
AAPL231215C001200002023-11-20 3:55PM EST120.0071.7970.7571.000.00-8166112.31%
AAPL231215C001250002023-11-27 10:10AM EST125.0065.1865.7566.000.00-3435103.66%
AAPL231215C001300002023-11-28 11:31AM EST130.0061.0560.7561.05+0.23+0.38%111,58496.19%
AAPL231215C001350002023-11-27 3:55PM EST135.0055.0955.7556.050.00-12,30288.09%
AAPL231215C001400002023-11-27 3:55PM EST140.0050.4050.8051.05+0.30+0.60%25,36380.91%
AAPL231215C001450002023-11-28 11:32AM EST145.0046.3045.8046.10+1.13+2.50%112,91473.83%
AAPL231215C001500002023-11-27 2:31PM EST150.0040.4440.8541.10-0.05-0.12%18,48566.75%
AAPL231215C001550002023-11-28 12:28PM EST155.0036.0635.9536.20+0.93+2.65%108,67461.35%
AAPL231215C001575002023-11-20 10:57AM EST157.5034.3233.4033.700.00--157.03%
AAPL231215C001600002023-11-28 11:34AM EST160.0031.4531.0031.20+1.10+3.62%5623,92054.20%
AAPL231215C001650002023-11-28 11:34AM EST165.0026.5425.9026.15+1.22+4.82%1913,71747.39%
AAPL231215C001675002023-11-24 12:55PM EST167.5023.0623.2523.500.00-41041.16%
AAPL231215C001700002023-11-28 11:26AM EST170.0021.0821.0021.25+0.59+2.88%1632,63041.11%
AAPL231215C001725002023-11-27 3:15PM EST172.5017.9418.6018.800.00-32737.79%
AAPL231215C001750002023-11-28 12:23PM EST175.0016.3016.1016.35+0.85+5.50%9330,85434.35%
AAPL231215C001775002023-11-28 10:22AM EST177.5013.2913.6513.85+0.19+1.45%33230.25%
AAPL231215C001800002023-11-28 12:25PM EST180.0011.3911.3011.45+0.69+6.45%20545,02227.04%
AAPL231215C001825002023-11-28 12:01PM EST182.509.268.858.95+0.74+8.69%1633822.66%
AAPL231215C001850002023-11-28 12:30PM EST185.006.806.806.90+0.50+7.94%70732,35421.44%
AAPL231215C001875002023-11-28 12:20PM EST187.504.964.854.85+0.51+11.46%33211,69019.06%
AAPL231215C001900002023-11-28 12:30PM EST190.003.153.153.20+0.28+9.76%5,66664,29617.76%
AAPL231215C001925002023-11-28 12:30PM EST192.501.871.901.91+0.18+10.65%2,23913,10516.71%
AAPL231215C001950002023-11-28 12:30PM EST195.000.980.950.96+0.07+7.69%2,80442,31415.50%
AAPL231215C001975002023-11-28 12:30PM EST197.500.480.480.49+0.05+11.63%7864,14815.48%
AAPL231215C002000002023-11-28 12:29PM EST200.000.220.220.23+0.02+10.00%4,18563,54915.48%
AAPL231215C002025002023-11-28 12:13PM EST202.500.120.100.11+0.02+20.00%1632,14215.82%
AAPL231215C002050002023-11-28 12:15PM EST205.000.070.060.07+0.01+16.67%36151,21916.99%
AAPL231215C002075002023-11-28 10:05AM EST207.500.040.030.040.00-9322217.77%
AAPL231215C002100002023-11-28 11:32AM EST210.000.030.020.030.00-18823,70019.14%
AAPL231215C002125002023-11-28 12:13PM EST212.500.030.020.030.00-1315821.09%
AAPL231215C002150002023-11-28 11:42AM EST215.000.020.010.02+0.01+100.00%1415,88621.88%
AAPL231215C002200002023-11-28 10:28AM EST220.000.010.000.010.00-1018,46223.83%
AAPL231215C002250002023-11-27 3:18PM EST225.000.010.000.010.00-8918,51626.95%
AAPL231215C002300002023-11-28 11:34AM EST230.000.010.000.010.00-813,21630.08%
AAPL231215C002350002023-11-27 12:57PM EST235.000.010.000.010.00-111,21333.20%
AAPL231215C002400002023-11-22 1:57PM EST240.000.010.000.010.00-54,21635.94%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.010.00-201,97939.06%
AAPL231215C002500002023-11-28 11:07AM EST250.000.010.000.010.00-14,25242.19%
AAPL231215C002550002023-11-10 9:42AM EST255.000.010.000.010.00-1050944.53%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78746.88%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82550.00%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05650.00%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11251.56%
AAPL231215C002800002023-11-03 8:39AM EST280.000.010.000.010.00-2301,39254.69%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-4026556.25%
AAPL231215C002900002023-10-10 8:37AM EST290.000.010.000.000.00-193450.00%
AAPL231215C002950002023-11-24 9:30AM EST295.000.010.000.010.00-14,85160.94%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231215P000650002023-11-13 10:46AM EST65.000.010.000.010.00-32,892146.88%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949137.50%
AAPL231215P000750002023-11-28 9:39AM EST75.000.010.000.010.00-1321,253128.13%
AAPL231215P000800002023-11-28 9:30AM EST80.000.010.000.010.00-176,453118.75%
AAPL231215P000850002023-11-28 9:30AM EST85.000.010.000.010.00-113,760112.50%
AAPL231215P000900002023-11-20 3:51PM EST90.000.010.000.010.00-1,9554,154103.13%
AAPL231215P000950002023-11-27 10:34AM EST95.000.010.000.010.00-5004,77096.88%
AAPL231215P001000002023-11-28 9:30AM EST100.000.010.000.010.00-112,72690.63%
AAPL231215P001050002023-11-28 12:18PM EST105.000.010.000.010.00-35,60684.38%
AAPL231215P001100002023-11-28 11:30AM EST110.000.010.010.020.00-1219,24085.16%
AAPL231215P001150002023-11-28 11:30AM EST115.000.010.010.020.00-1616,51478.91%
AAPL231215P001200002023-11-27 1:02PM EST120.000.010.010.020.00-18,24072.66%
AAPL231215P001250002023-11-28 9:47AM EST125.000.010.010.02-0.01-50.00%1024,41466.41%
AAPL231215P001300002023-11-28 11:24AM EST130.000.020.010.02-0.01-33.33%699,26960.94%
AAPL231215P001350002023-11-28 11:53AM EST135.000.020.020.03-0.01-33.33%11132,93758.20%
AAPL231215P001400002023-11-27 1:58PM EST140.000.030.020.030.00-1014,13952.73%
AAPL231215P001450002023-11-28 12:28PM EST145.000.030.030.04-0.01-25.00%2917,50449.61%
AAPL231215P001500002023-11-28 12:21PM EST150.000.040.040.05-0.02-33.33%19835,78845.31%
AAPL231215P001550002023-11-28 12:24PM EST155.000.060.060.07-0.02-25.00%3728,85241.41%
AAPL231215P001575002023-11-28 9:30AM EST157.500.080.070.08-0.01-11.11%152939.36%
AAPL231215P001600002023-11-28 12:24PM EST160.000.080.080.09-0.02-20.00%7764,95437.11%
AAPL231215P001625002023-11-28 11:18AM EST162.500.100.080.09-0.01-9.09%12644934.18%
AAPL231215P001650002023-11-28 12:14PM EST165.000.100.100.11-0.03-23.08%18145,55632.32%
AAPL231215P001675002023-11-28 11:54AM EST167.500.110.100.11-0.02-15.38%9895929.40%
AAPL231215P001700002023-11-28 12:24PM EST170.000.120.120.13-0.04-25.00%53765,65827.30%
AAPL231215P001725002023-11-28 10:50AM EST172.500.150.140.15-0.02-11.76%142,77324.95%
AAPL231215P001750002023-11-28 12:16PM EST175.000.180.180.19-0.06-25.00%73367,14522.95%
AAPL231215P001775002023-11-28 11:58AM EST177.500.230.230.24-0.06-20.69%1,0682,71020.85%
AAPL231215P001800002023-11-28 12:28PM EST180.000.320.330.34-0.10-23.81%2,24970,21719.12%
AAPL231215P001825002023-11-28 12:30PM EST182.500.500.490.50-0.14-21.87%2,1824,18317.43%
AAPL231215P001850002023-11-28 12:30PM EST185.000.820.800.81-0.19-18.81%1,81734,10216.19%
AAPL231215P001875002023-11-28 12:27PM EST187.501.321.351.36-0.30-18.52%2,1448,41915.26%
AAPL231215P001900002023-11-28 12:30PM EST190.002.182.152.17-0.36-14.17%2,89423,07014.05%
AAPL231215P001925002023-11-28 12:29PM EST192.503.403.403.50-0.55-13.92%3354,79313.58%
AAPL231215P001950002023-11-28 12:21PM EST195.004.965.005.10-0.59-10.63%25210,97311.87%
AAPL231215P001975002023-11-28 11:57AM EST197.506.907.207.35-0.74-9.69%319412.77%
AAPL231215P002000002023-11-28 12:25PM EST200.009.459.359.60-0.70-6.90%102128.59%
AAPL231215P002025002023-11-27 9:38AM EST202.5013.0311.8512.100.00-1010.55%
AAPL231215P002050002023-11-28 11:31AM EST205.0014.1514.3514.55-0.95-6.29%9590.00%
AAPL231215P002100002023-11-27 3:45PM EST210.0019.8519.3519.55-0.25-1.24%120.00%
AAPL231215P002150002023-11-14 9:38AM EST215.0028.2724.3524.600.00-1019.53%
AAPL231215P002200002023-11-22 3:09PM EST220.0028.6529.3529.600.00-1022.66%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60151.50%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2539.4039.650.00-7036.43%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.7544.3544.600.00-1031.25%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40140.12%
AAPL231215P002500002023-11-27 3:48PM EST250.0060.2059.3559.600.00-101039.84%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.2264.4064.650.00-10053.13%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-4080.57%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0202.67%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0233.81%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4589.3589.600.00-1054.69%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.6094.3594.650.00-2070.31%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10208.89%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0219.31%