AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231215C000650002023-04-19 12:48PM EDT65.00104.40109.90113.550.00-270.00%
AAPL231215C000700002023-05-31 11:40AM EDT70.00110.230.000.000.00-2220.00%
AAPL231215C000750002023-05-26 10:47AM EDT75.00102.200.000.000.00-3470.00%
AAPL231215C000800002023-05-31 10:25AM EDT80.00100.000.000.000.00-1400.00%
AAPL231215C000850002023-06-02 9:48AM EDT85.0097.000.000.000.00-4520.00%
AAPL231215C000900002023-06-02 10:07AM EDT90.0092.260.000.000.00-25610.00%
AAPL231215C000950002023-05-22 1:05PM EDT95.0082.000.000.000.00-14400.00%
AAPL231215C001000002023-05-26 9:48AM EDT100.0077.500.000.000.00-29050.00%
AAPL231215C001050002023-05-19 11:00AM EDT105.0073.950.000.000.00-41980.00%
AAPL231215C001100002023-06-02 3:21PM EDT110.0074.100.000.000.00-585020.00%
AAPL231215C001150002023-05-31 10:24AM EDT115.0066.650.000.000.00-21050.00%
AAPL231215C001200002023-05-31 10:56AM EDT120.0062.520.000.000.00-41640.00%
AAPL231215C001250002023-05-31 1:37PM EDT125.0058.300.000.000.00-34760.00%
AAPL231215C001300002023-06-02 10:50AM EDT130.0055.000.000.000.00-239270.00%
AAPL231215C001350002023-06-02 10:55AM EDT135.0050.430.000.000.00-32,3490.00%
AAPL231215C001400002023-06-02 3:34PM EDT140.0046.210.000.000.00-355,9300.00%
AAPL231215C001450002023-06-02 3:24PM EDT145.0042.080.000.000.00-222,7440.00%
AAPL231215C001500002023-06-02 3:27PM EDT150.0037.700.000.000.00-548,2940.00%
AAPL231215C001550002023-06-02 3:32PM EDT155.0033.450.000.000.00-596,0120.00%
AAPL231215C001600002023-06-02 3:35PM EDT160.0029.570.000.000.00-558,8020.00%
AAPL231215C001650002023-06-02 3:59PM EDT165.0025.950.000.000.00-286,0640.00%
AAPL231215C001700002023-06-02 1:55PM EDT170.0021.840.000.000.00-229,0920.00%
AAPL231215C001750002023-06-02 3:59PM EDT175.0018.750.000.000.00-12519,8150.00%
AAPL231215C001800002023-06-02 3:58PM EDT180.0015.700.000.000.00-2206,5520.00%
AAPL231215C001850002023-06-02 3:58PM EDT185.0012.750.000.000.00-1443,7020.78%
AAPL231215C001900002023-06-02 3:58PM EDT190.0010.200.000.000.00-30410,0471.56%
AAPL231215C001950002023-06-02 2:18PM EDT195.007.600.000.000.00-9336,2603.13%
AAPL231215C002000002023-06-02 3:57PM EDT200.005.950.000.000.00-1,43915,5663.13%
AAPL231215C002050002023-06-02 3:42PM EDT205.004.470.000.000.00-16325,6453.13%
AAPL231215C002100002023-06-02 3:58PM EDT210.003.250.000.000.00-1876,6703.13%
AAPL231215C002150002023-06-02 1:27PM EDT215.002.310.000.000.00-1522,0226.25%
AAPL231215C002200002023-06-02 3:49PM EDT220.001.620.000.000.00-542,1536.25%
AAPL231215C002250002023-06-02 3:58PM EDT225.001.160.000.000.00-621,8056.25%
AAPL231215C002300002023-06-02 9:46AM EDT230.000.880.000.000.00-28696.25%
AAPL231215C002350002023-06-02 3:52PM EDT235.000.580.000.000.00-435,1706.25%
AAPL231215C002400002023-06-02 10:13AM EDT240.000.490.000.000.00-23706.25%
AAPL231215C002450002023-06-02 2:08PM EDT245.000.330.000.000.00-337906.25%
AAPL231215C002500002023-06-02 2:56PM EDT250.000.270.000.000.00-72,79312.50%
AAPL231215C002550002023-06-01 9:36AM EDT255.000.180.000.000.00-210712.50%
AAPL231215C002600002023-06-02 1:18PM EDT260.000.190.000.000.00-242712.50%
AAPL231215C002650002023-06-02 1:39PM EDT265.000.150.000.000.00-1081912.50%
AAPL231215C002700002023-06-01 9:32AM EDT270.000.100.000.000.00-523612.50%
AAPL231215C002750002023-06-02 11:59AM EDT275.000.110.000.000.00-519312.50%
AAPL231215C002800002023-06-02 1:32PM EDT280.000.090.000.000.00-116012.50%
AAPL231215C002850002023-04-18 10:16AM EDT285.000.030.010.040.00-1023.05%
AAPL231215C002900002023-05-30 2:49PM EDT290.000.050.000.000.00-7010712.50%
AAPL231215C002950002023-06-02 9:30AM EDT295.000.070.000.000.00-136912.50%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL231215P000650002023-06-01 1:45PM EDT65.000.080.000.000.00-156525.00%
AAPL231215P000700002023-06-02 9:54AM EDT70.000.100.000.000.00-73,23825.00%
AAPL231215P000750002023-05-31 3:11PM EDT75.000.150.000.000.00-651,51825.00%
AAPL231215P000800002023-06-02 12:59PM EDT80.000.180.000.000.00-552,04425.00%
AAPL231215P000850002023-05-30 9:49AM EDT85.000.250.000.000.00-551,12125.00%
AAPL231215P000900002023-06-02 2:29PM EDT90.000.270.000.000.00-1061,65825.00%
AAPL231215P000950002023-06-01 11:56AM EDT95.000.340.000.000.00-21,91012.50%
AAPL231215P001000002023-06-02 11:42AM EDT100.000.400.000.000.00-78,38012.50%
AAPL231215P001050002023-06-02 12:23PM EDT105.000.500.000.000.00-32,07112.50%
AAPL231215P001100002023-06-02 3:36PM EDT110.000.600.000.000.00-813,61212.50%
AAPL231215P001150002023-06-02 3:06PM EDT115.000.730.000.000.00-63,59812.50%
AAPL231215P001200002023-06-02 3:45PM EDT120.000.910.000.000.00-165,33512.50%
AAPL231215P001250002023-06-02 3:20PM EDT125.001.100.000.000.00-8921,14812.50%
AAPL231215P001300002023-06-02 1:49PM EDT130.001.430.000.000.00-864,67412.50%
AAPL231215P001350002023-06-02 3:59PM EDT135.001.690.000.000.00-14931,3066.25%
AAPL231215P001400002023-06-02 3:59PM EDT140.002.110.000.000.00-568,9336.25%
AAPL231215P001450002023-06-02 3:35PM EDT145.002.630.000.000.00-448,2426.25%
AAPL231215P001500002023-06-02 3:29PM EDT150.003.230.000.000.00-677,5306.25%
AAPL231215P001550002023-06-02 3:45PM EDT155.003.950.000.000.00-7316,0886.25%
AAPL231215P001600002023-06-02 3:59PM EDT160.004.900.000.000.00-2877,3663.13%
AAPL231215P001650002023-06-02 3:41PM EDT165.005.900.000.000.00-1847,0103.13%
AAPL231215P001700002023-06-02 3:23PM EDT170.007.200.000.000.00-2172,8631.56%
AAPL231215P001750002023-06-02 3:59PM EDT175.008.750.000.000.00-2525,3131.56%
AAPL231215P001800002023-06-02 3:47PM EDT180.0010.500.000.000.00-9002,5080.20%
AAPL231215P001850002023-06-02 3:57PM EDT185.0012.580.000.000.00-5621,7370.00%
AAPL231215P001900002023-06-02 1:09PM EDT190.0015.250.000.000.00-188130.00%
AAPL231215P001950002023-06-02 3:57PM EDT195.0017.800.000.000.00-101500.00%
AAPL231215P002000002023-06-02 11:30AM EDT200.0021.750.000.000.00-22310.00%
AAPL231215P002050002023-06-02 11:26AM EDT205.0025.650.000.000.00-360.00%
AAPL231215P002100002023-05-12 1:12PM EDT210.0037.750.000.000.00-110.00%
AAPL231215P002150002023-06-01 12:08PM EDT215.0035.300.000.000.00-2502500.00%
AAPL231215P002200002023-05-30 9:30AM EDT220.0043.400.000.000.00-160.00%
AAPL231215P002300002023-05-09 11:56AM EDT230.0058.290.000.000.00--00.00%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--0118.99%
AAPL231215P002550002023-03-28 1:05PM EDT255.0098.6085.8588.150.00--063.32%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.550.000.000.00--00.00%
AAPL231215P002800002023-05-08 3:12PM EDT280.00106.580.000.000.00--00.00%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-10116.15%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-10117.64%