Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.420,73 +87,26 (+0,25%) Gold
2.043,50 +31,10 (+1,55%) EUR/USD
1,0991 +0,0033 (+0,2968%) BTC-EUR
34.754,15 +1.036,13 (+3,07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-10-23 1:43PM EST | 65.00 | 108.50 | 126.30 | 126.70 | 0.00 | - | 2 | 33 | 277.93% |
| AAPL231215C00070000 | 2023-11-09 9:56AM EST | 70.00 | 113.25 | 120.60 | 120.80 | 0.00 | - | 4 | 121 | 209.38% |
| AAPL231215C00075000 | 2023-11-08 10:31AM EST | 75.00 | 107.78 | 115.60 | 115.85 | 0.00 | - | 10 | 248 | 198.24% |
| AAPL231215C00080000 | 2023-10-31 1:17PM EST | 80.00 | 90.60 | 110.45 | 110.75 | 0.00 | - | 2 | 206 | 173.05% |
| AAPL231215C00085000 | 2023-11-16 10:06AM EST | 85.00 | 105.78 | 105.60 | 105.85 | 0.00 | - | 2 | 558 | 173.63% |
| AAPL231215C00090000 | 2023-11-28 11:19AM EST | 90.00 | 100.75 | 100.65 | 100.90 | +0.50 | +0.50% | 7 | 800 | 166.02% |
| AAPL231215C00095000 | 2023-11-17 10:28AM EST | 95.00 | 94.75 | 95.65 | 95.90 | 0.00 | - | 1 | 570 | 155.08% |
| AAPL231215C00100000 | 2023-11-27 3:40PM EST | 100.00 | 90.33 | 90.60 | 90.85 | 0.00 | - | 1 | 1,045 | 141.60% |
| AAPL231215C00105000 | 2023-11-21 10:07AM EST | 105.00 | 86.40 | 85.70 | 85.90 | 0.00 | - | 1 | 221 | 136.33% |
| AAPL231215C00110000 | 2023-11-28 11:21AM EST | 110.00 | 80.92 | 80.70 | 80.95 | +0.65 | +0.81% | 10 | 528 | 128.13% |
| AAPL231215C00115000 | 2023-11-28 11:19AM EST | 115.00 | 75.85 | 75.70 | 75.95 | +0.10 | +0.13% | 6 | 1,013 | 118.95% |
| AAPL231215C00120000 | 2023-11-20 3:55PM EST | 120.00 | 71.79 | 70.75 | 71.00 | 0.00 | - | 8 | 166 | 112.31% |
| AAPL231215C00125000 | 2023-11-27 10:10AM EST | 125.00 | 65.18 | 65.75 | 66.00 | 0.00 | - | 3 | 435 | 103.66% |
| AAPL231215C00130000 | 2023-11-28 11:31AM EST | 130.00 | 61.05 | 60.75 | 61.05 | +0.23 | +0.38% | 11 | 1,584 | 96.19% |
| AAPL231215C00135000 | 2023-11-27 3:55PM EST | 135.00 | 55.09 | 55.75 | 56.05 | 0.00 | - | 1 | 2,302 | 88.09% |
| AAPL231215C00140000 | 2023-11-27 3:55PM EST | 140.00 | 50.40 | 50.80 | 51.05 | +0.30 | +0.60% | 2 | 5,363 | 80.91% |
| AAPL231215C00145000 | 2023-11-28 11:32AM EST | 145.00 | 46.30 | 45.80 | 46.10 | +1.13 | +2.50% | 11 | 2,914 | 73.83% |
| AAPL231215C00150000 | 2023-11-27 2:31PM EST | 150.00 | 40.44 | 40.85 | 41.10 | -0.05 | -0.12% | 1 | 8,485 | 66.75% |
| AAPL231215C00155000 | 2023-11-28 12:28PM EST | 155.00 | 36.06 | 35.95 | 36.20 | +0.93 | +2.65% | 10 | 8,674 | 61.35% |
| AAPL231215C00157500 | 2023-11-20 10:57AM EST | 157.50 | 34.32 | 33.40 | 33.70 | 0.00 | - | - | 1 | 57.03% |
| AAPL231215C00160000 | 2023-11-28 11:34AM EST | 160.00 | 31.45 | 31.00 | 31.20 | +1.10 | +3.62% | 56 | 23,920 | 54.20% |
| AAPL231215C00165000 | 2023-11-28 11:34AM EST | 165.00 | 26.54 | 25.90 | 26.15 | +1.22 | +4.82% | 19 | 13,717 | 47.39% |
| AAPL231215C00167500 | 2023-11-24 12:55PM EST | 167.50 | 23.06 | 23.25 | 23.50 | 0.00 | - | 4 | 10 | 41.16% |
| AAPL231215C00170000 | 2023-11-28 11:26AM EST | 170.00 | 21.08 | 21.00 | 21.25 | +0.59 | +2.88% | 16 | 32,630 | 41.11% |
| AAPL231215C00172500 | 2023-11-27 3:15PM EST | 172.50 | 17.94 | 18.60 | 18.80 | 0.00 | - | 3 | 27 | 37.79% |
| AAPL231215C00175000 | 2023-11-28 12:23PM EST | 175.00 | 16.30 | 16.10 | 16.35 | +0.85 | +5.50% | 93 | 30,854 | 34.35% |
| AAPL231215C00177500 | 2023-11-28 10:22AM EST | 177.50 | 13.29 | 13.65 | 13.85 | +0.19 | +1.45% | 3 | 32 | 30.25% |
| AAPL231215C00180000 | 2023-11-28 12:25PM EST | 180.00 | 11.39 | 11.30 | 11.45 | +0.69 | +6.45% | 205 | 45,022 | 27.04% |
| AAPL231215C00182500 | 2023-11-28 12:01PM EST | 182.50 | 9.26 | 8.85 | 8.95 | +0.74 | +8.69% | 16 | 338 | 22.66% |
| AAPL231215C00185000 | 2023-11-28 12:30PM EST | 185.00 | 6.80 | 6.80 | 6.90 | +0.50 | +7.94% | 707 | 32,354 | 21.44% |
| AAPL231215C00187500 | 2023-11-28 12:20PM EST | 187.50 | 4.96 | 4.85 | 4.85 | +0.51 | +11.46% | 332 | 11,690 | 19.06% |
| AAPL231215C00190000 | 2023-11-28 12:30PM EST | 190.00 | 3.15 | 3.15 | 3.20 | +0.28 | +9.76% | 5,666 | 64,296 | 17.76% |
| AAPL231215C00192500 | 2023-11-28 12:30PM EST | 192.50 | 1.87 | 1.90 | 1.91 | +0.18 | +10.65% | 2,239 | 13,105 | 16.71% |
| AAPL231215C00195000 | 2023-11-28 12:30PM EST | 195.00 | 0.98 | 0.95 | 0.96 | +0.07 | +7.69% | 2,804 | 42,314 | 15.50% |
| AAPL231215C00197500 | 2023-11-28 12:30PM EST | 197.50 | 0.48 | 0.48 | 0.49 | +0.05 | +11.63% | 786 | 4,148 | 15.48% |
| AAPL231215C00200000 | 2023-11-28 12:29PM EST | 200.00 | 0.22 | 0.22 | 0.23 | +0.02 | +10.00% | 4,185 | 63,549 | 15.48% |
| AAPL231215C00202500 | 2023-11-28 12:13PM EST | 202.50 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 163 | 2,142 | 15.82% |
| AAPL231215C00205000 | 2023-11-28 12:15PM EST | 205.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 361 | 51,219 | 16.99% |
| AAPL231215C00207500 | 2023-11-28 10:05AM EST | 207.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 93 | 222 | 17.77% |
| AAPL231215C00210000 | 2023-11-28 11:32AM EST | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 188 | 23,700 | 19.14% |
| AAPL231215C00212500 | 2023-11-28 12:13PM EST | 212.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 158 | 21.09% |
| AAPL231215C00215000 | 2023-11-28 11:42AM EST | 215.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 15,886 | 21.88% |
| AAPL231215C00220000 | 2023-11-28 10:28AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18,462 | 23.83% |
| AAPL231215C00225000 | 2023-11-27 3:18PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 18,516 | 26.95% |
| AAPL231215C00230000 | 2023-11-28 11:34AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,216 | 30.08% |
| AAPL231215C00235000 | 2023-11-27 12:57PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,213 | 33.20% |
| AAPL231215C00240000 | 2023-11-22 1:57PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,216 | 35.94% |
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,979 | 39.06% |
| AAPL231215C00250000 | 2023-11-28 11:07AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,252 | 42.19% |
| AAPL231215C00255000 | 2023-11-10 9:42AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 509 | 44.53% |
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 46.88% |
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 50.00% |
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 50.00% |
| AAPL231215C00275000 | 2023-10-12 8:34AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,112 | 51.56% |
| AAPL231215C00280000 | 2023-11-03 8:39AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,392 | 54.69% |
| AAPL231215C00285000 | 2023-10-10 11:27AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 265 | 56.25% |
| AAPL231215C00290000 | 2023-10-10 8:37AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 50.00% |
| AAPL231215C00295000 | 2023-11-24 9:30AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,851 | 60.94% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-11-13 10:46AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,892 | 146.88% |
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 137.50% |
| AAPL231215P00075000 | 2023-11-28 9:39AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 1,253 | 128.13% |
| AAPL231215P00080000 | 2023-11-28 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,453 | 118.75% |
| AAPL231215P00085000 | 2023-11-28 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,760 | 112.50% |
| AAPL231215P00090000 | 2023-11-20 3:51PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,955 | 4,154 | 103.13% |
| AAPL231215P00095000 | 2023-11-27 10:34AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,770 | 96.88% |
| AAPL231215P00100000 | 2023-11-28 9:30AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,726 | 90.63% |
| AAPL231215P00105000 | 2023-11-28 12:18PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,606 | 84.38% |
| AAPL231215P00110000 | 2023-11-28 11:30AM EST | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 121 | 9,240 | 85.16% |
| AAPL231215P00115000 | 2023-11-28 11:30AM EST | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 161 | 6,514 | 78.91% |
| AAPL231215P00120000 | 2023-11-27 1:02PM EST | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,240 | 72.66% |
| AAPL231215P00125000 | 2023-11-28 9:47AM EST | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 24,414 | 66.41% |
| AAPL231215P00130000 | 2023-11-28 11:24AM EST | 130.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 69 | 9,269 | 60.94% |
| AAPL231215P00135000 | 2023-11-28 11:53AM EST | 135.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 132,937 | 58.20% |
| AAPL231215P00140000 | 2023-11-27 1:58PM EST | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 14,139 | 52.73% |
| AAPL231215P00145000 | 2023-11-28 12:28PM EST | 145.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 29 | 17,504 | 49.61% |
| AAPL231215P00150000 | 2023-11-28 12:21PM EST | 150.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 198 | 35,788 | 45.31% |
| AAPL231215P00155000 | 2023-11-28 12:24PM EST | 155.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 37 | 28,852 | 41.41% |
| AAPL231215P00157500 | 2023-11-28 9:30AM EST | 157.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 529 | 39.36% |
| AAPL231215P00160000 | 2023-11-28 12:24PM EST | 160.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 77 | 64,954 | 37.11% |
| AAPL231215P00162500 | 2023-11-28 11:18AM EST | 162.50 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 126 | 449 | 34.18% |
| AAPL231215P00165000 | 2023-11-28 12:14PM EST | 165.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 181 | 45,556 | 32.32% |
| AAPL231215P00167500 | 2023-11-28 11:54AM EST | 167.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 98 | 959 | 29.40% |
| AAPL231215P00170000 | 2023-11-28 12:24PM EST | 170.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 537 | 65,658 | 27.30% |
| AAPL231215P00172500 | 2023-11-28 10:50AM EST | 172.50 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 14 | 2,773 | 24.95% |
| AAPL231215P00175000 | 2023-11-28 12:16PM EST | 175.00 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 733 | 67,145 | 22.95% |
| AAPL231215P00177500 | 2023-11-28 11:58AM EST | 177.50 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 1,068 | 2,710 | 20.85% |
| AAPL231215P00180000 | 2023-11-28 12:28PM EST | 180.00 | 0.32 | 0.33 | 0.34 | -0.10 | -23.81% | 2,249 | 70,217 | 19.12% |
| AAPL231215P00182500 | 2023-11-28 12:30PM EST | 182.50 | 0.50 | 0.49 | 0.50 | -0.14 | -21.87% | 2,182 | 4,183 | 17.43% |
| AAPL231215P00185000 | 2023-11-28 12:30PM EST | 185.00 | 0.82 | 0.80 | 0.81 | -0.19 | -18.81% | 1,817 | 34,102 | 16.19% |
| AAPL231215P00187500 | 2023-11-28 12:27PM EST | 187.50 | 1.32 | 1.35 | 1.36 | -0.30 | -18.52% | 2,144 | 8,419 | 15.26% |
| AAPL231215P00190000 | 2023-11-28 12:30PM EST | 190.00 | 2.18 | 2.15 | 2.17 | -0.36 | -14.17% | 2,894 | 23,070 | 14.05% |
| AAPL231215P00192500 | 2023-11-28 12:29PM EST | 192.50 | 3.40 | 3.40 | 3.50 | -0.55 | -13.92% | 335 | 4,793 | 13.58% |
| AAPL231215P00195000 | 2023-11-28 12:21PM EST | 195.00 | 4.96 | 5.00 | 5.10 | -0.59 | -10.63% | 252 | 10,973 | 11.87% |
| AAPL231215P00197500 | 2023-11-28 11:57AM EST | 197.50 | 6.90 | 7.20 | 7.35 | -0.74 | -9.69% | 31 | 94 | 12.77% |
| AAPL231215P00200000 | 2023-11-28 12:25PM EST | 200.00 | 9.45 | 9.35 | 9.60 | -0.70 | -6.90% | 10 | 212 | 8.59% |
| AAPL231215P00202500 | 2023-11-27 9:38AM EST | 202.50 | 13.03 | 11.85 | 12.10 | 0.00 | - | 1 | 0 | 10.55% |
| AAPL231215P00205000 | 2023-11-28 11:31AM EST | 205.00 | 14.15 | 14.35 | 14.55 | -0.95 | -6.29% | 9 | 59 | 0.00% |
| AAPL231215P00210000 | 2023-11-27 3:45PM EST | 210.00 | 19.85 | 19.35 | 19.55 | -0.25 | -1.24% | 1 | 2 | 0.00% |
| AAPL231215P00215000 | 2023-11-14 9:38AM EST | 215.00 | 28.27 | 24.35 | 24.60 | 0.00 | - | 1 | 0 | 19.53% |
| AAPL231215P00220000 | 2023-11-22 3:09PM EST | 220.00 | 28.65 | 29.35 | 29.60 | 0.00 | - | 1 | 0 | 22.66% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 225.00 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 151.50% |
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 230.00 | 54.25 | 39.40 | 39.65 | 0.00 | - | 7 | 0 | 36.43% |
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 235.00 | 63.75 | 44.35 | 44.60 | 0.00 | - | 1 | 0 | 31.25% |
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 240.00 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 140.12% |
| AAPL231215P00250000 | 2023-11-27 3:48PM EST | 250.00 | 60.20 | 59.35 | 59.60 | 0.00 | - | 10 | 10 | 39.84% |
| AAPL231215P00255000 | 2023-11-27 3:48PM EST | 255.00 | 65.22 | 64.40 | 64.65 | 0.00 | - | 10 | 0 | 53.13% |
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 260.00 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 80.57% |
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 202.67% |
| AAPL231215P00275000 | 2023-10-02 9:48AM EST | 275.00 | 101.50 | 100.75 | 101.30 | 0.00 | - | - | 0 | 233.81% |
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 280.00 | 104.45 | 89.35 | 89.60 | 0.00 | - | 1 | 0 | 54.69% |
| AAPL231215P00285000 | 2023-11-22 3:09PM EST | 285.00 | 93.60 | 94.35 | 94.65 | 0.00 | - | 2 | 0 | 70.31% |
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 290.00 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 208.89% |
| AAPL231215P00295000 | 2023-09-13 1:49PM EST | 295.00 | 120.00 | 115.25 | 116.75 | 0.00 | - | - | 0 | 219.31% |
