Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.392,52 +761,07 (+2,14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-11-27 12:15PM EST | 50.00 | 141.00 | 141.05 | 142.30 | 0.00 | - | 1 | 778 | 121.09% |
| AAPL240315C00055000 | 2023-11-22 10:51AM EST | 55.00 | 137.50 | 136.15 | 137.30 | 0.00 | - | 2 | 1,028 | 114.75% |
| AAPL240315C00060000 | 2023-11-08 12:35PM EST | 60.00 | 122.65 | 131.40 | 132.40 | 0.00 | - | 51 | 407 | 112.65% |
| AAPL240315C00065000 | 2023-11-08 3:34PM EST | 65.00 | 118.46 | 126.55 | 127.50 | 0.00 | - | 1 | 110 | 108.55% |
| AAPL240315C00070000 | 2023-11-09 1:42PM EST | 70.00 | 114.10 | 121.40 | 122.65 | 0.00 | - | 68 | 404 | 101.61% |
| AAPL240315C00075000 | 2023-11-09 1:45PM EST | 75.00 | 109.54 | 116.80 | 117.80 | 0.00 | - | 2 | 342 | 100.64% |
| AAPL240315C00080000 | 2023-11-20 1:16PM EST | 80.00 | 112.65 | 111.60 | 112.80 | 0.00 | - | 1 | 294 | 92.58% |
| AAPL240315C00085000 | 2023-11-09 2:17PM EST | 85.00 | 98.74 | 106.95 | 107.95 | 0.00 | - | 41 | 241 | 90.77% |
| AAPL240315C00090000 | 2023-11-09 2:20PM EST | 90.00 | 93.98 | 101.85 | 103.05 | 0.00 | - | 20 | 105 | 85.08% |
| AAPL240315C00095000 | 2023-11-29 1:55PM EST | 95.00 | 95.82 | 96.95 | 98.15 | 0.00 | - | 1 | 119 | 81.03% |
| AAPL240315C00100000 | 2023-11-28 3:28PM EST | 100.00 | 91.35 | 91.95 | 93.25 | 0.00 | - | 5 | 363 | 76.47% |
| AAPL240315C00105000 | 2023-11-30 11:43AM EST | 105.00 | 84.86 | 87.10 | 88.35 | 0.00 | - | 10 | 379 | 72.89% |
| AAPL240315C00110000 | 2023-11-30 11:43AM EST | 110.00 | 79.95 | 82.15 | 83.45 | 0.00 | - | 10 | 2,962 | 68.82% |
| AAPL240315C00115000 | 2023-11-20 1:51PM EST | 115.00 | 78.75 | 77.30 | 78.35 | 0.00 | - | 3 | 566 | 64.40% |
| AAPL240315C00120000 | 2023-11-28 1:36PM EST | 120.00 | 72.00 | 72.35 | 73.60 | 0.00 | - | 7 | 2,211 | 61.23% |
| AAPL240315C00125000 | 2023-11-24 12:51PM EST | 125.00 | 67.00 | 67.65 | 68.70 | 0.00 | - | 4 | 1,405 | 58.40% |
| AAPL240315C00130000 | 2023-11-28 3:26PM EST | 130.00 | 62.25 | 62.75 | 63.75 | 0.00 | - | 3 | 1,449 | 54.59% |
| AAPL240315C00135000 | 2023-12-01 10:07AM EST | 135.00 | 57.48 | 58.15 | 58.70 | -0.24 | -0.42% | 1 | 1,134 | 51.50% |
| AAPL240315C00140000 | 2023-12-01 11:00AM EST | 140.00 | 52.69 | 53.30 | 53.80 | -0.59 | -1.11% | 17 | 1,001 | 49.54% |
| AAPL240315C00145000 | 2023-11-29 12:03PM EST | 145.00 | 47.50 | 48.45 | 49.00 | 0.00 | - | 2 | 1,153 | 46.38% |
| AAPL240315C00150000 | 2023-12-01 3:02PM EST | 150.00 | 44.10 | 43.80 | 44.20 | +1.91 | +4.53% | 5 | 2,841 | 43.15% |
| AAPL240315C00155000 | 2023-12-01 2:32PM EST | 155.00 | 39.31 | 39.00 | 39.50 | +1.25 | +3.28% | 12 | 2,727 | 40.30% |
| AAPL240315C00160000 | 2023-12-01 1:57PM EST | 160.00 | 34.50 | 34.40 | 34.75 | +2.52 | +7.88% | 2 | 5,814 | 37.09% |
| AAPL240315C00165000 | 2023-12-01 3:57PM EST | 165.00 | 30.05 | 29.85 | 30.15 | +2.60 | +9.47% | 17 | 3,664 | 34.31% |
| AAPL240315C00170000 | 2023-12-01 2:32PM EST | 170.00 | 25.58 | 25.45 | 25.65 | +1.86 | +7.84% | 84 | 6,213 | 31.63% |
| AAPL240315C00175000 | 2023-12-01 12:35PM EST | 175.00 | 21.35 | 21.20 | 21.50 | +1.95 | +10.05% | 17 | 9,392 | 29.69% |
| AAPL240315C00180000 | 2023-12-01 3:59PM EST | 180.00 | 17.30 | 17.30 | 17.45 | +0.75 | +4.53% | 492 | 13,689 | 27.52% |
| AAPL240315C00185000 | 2023-12-01 3:42PM EST | 185.00 | 13.55 | 13.60 | 13.75 | +1.15 | +9.27% | 799 | 9,302 | 25.68% |
| AAPL240315C00190000 | 2023-12-01 3:58PM EST | 190.00 | 10.35 | 10.35 | 10.45 | +0.60 | +6.15% | 436 | 18,781 | 24.08% |
| AAPL240315C00195000 | 2023-12-01 3:57PM EST | 195.00 | 7.50 | 7.45 | 7.55 | +0.60 | +8.70% | 1,084 | 14,175 | 22.54% |
| AAPL240315C00200000 | 2023-12-01 3:58PM EST | 200.00 | 5.15 | 5.15 | 5.25 | +0.40 | +8.42% | 1,145 | 17,379 | 21.41% |
| AAPL240315C00205000 | 2023-12-01 3:59PM EST | 205.00 | 3.40 | 3.35 | 3.45 | +0.41 | +13.71% | 705 | 9,277 | 20.40% |
| AAPL240315C00210000 | 2023-12-01 3:56PM EST | 210.00 | 2.11 | 2.09 | 2.15 | +0.19 | +9.90% | 471 | 15,408 | 19.59% |
| AAPL240315C00215000 | 2023-12-01 3:57PM EST | 215.00 | 1.25 | 1.25 | 1.30 | +0.20 | +19.05% | 254 | 16,417 | 19.07% |
| AAPL240315C00220000 | 2023-12-01 3:42PM EST | 220.00 | 0.73 | 0.74 | 0.76 | +0.11 | +17.74% | 44 | 18,287 | 18.70% |
| AAPL240315C00225000 | 2023-12-01 2:47PM EST | 225.00 | 0.45 | 0.43 | 0.45 | +0.06 | +15.38% | 96 | 7,589 | 18.62% |
| AAPL240315C00230000 | 2023-11-30 3:33PM EST | 230.00 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 1 | 4,788 | 18.80% |
| AAPL240315C00235000 | 2023-12-01 3:43PM EST | 235.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 11 | 8,030 | 19.12% |
| AAPL240315C00240000 | 2023-12-01 3:43PM EST | 240.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 32 | 2,209 | 19.75% |
| AAPL240315C00245000 | 2023-11-30 1:03PM EST | 245.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 1,282 | 20.51% |
| AAPL240315C00250000 | 2023-12-01 1:00PM EST | 250.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 316 | 6,151 | 20.95% |
| AAPL240315C00255000 | 2023-12-01 2:51PM EST | 255.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 612 | 21.88% |
| AAPL240315C00260000 | 2023-12-01 12:18PM EST | 260.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 11 | 1,720 | 22.66% |
| AAPL240315C00265000 | 2023-11-16 1:27PM EST | 265.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 4 | 876 | 24.81% |
| AAPL240315C00270000 | 2023-11-03 1:03PM EST | 270.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 1,241 | 24.41% |
| AAPL240315C00275000 | 2023-12-01 1:24PM EST | 275.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 2,257 | 24.81% |
| AAPL240315C00280000 | 2023-11-29 10:43AM EST | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 875 | 27.34% |
| AAPL240315C00285000 | 2023-11-28 10:51AM EST | 285.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 1,756 | 28.52% |
| AAPL240315C00290000 | 2023-11-28 12:31PM EST | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 641 | 28.91% |
| AAPL240315C00300000 | 2023-11-24 9:48AM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,949 | 28.91% |
| AAPL240315C00310000 | 2023-11-29 12:35PM EST | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3,716 | 32.03% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-11-24 11:42AM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 5,919 | 86.72% |
| AAPL240315P00055000 | 2023-11-29 12:58PM EST | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 146 | 996 | 86.33% |
| AAPL240315P00060000 | 2023-11-20 3:31PM EST | 60.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 701 | 82.03% |
| AAPL240315P00065000 | 2023-11-10 1:07PM EST | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 131 | 470 | 70.31% |
| AAPL240315P00070000 | 2023-11-20 9:53AM EST | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,040 | 65.63% |
| AAPL240315P00075000 | 2023-11-07 1:41PM EST | 75.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 208 | 62.50% |
| AAPL240315P00080000 | 2023-11-30 1:56PM EST | 80.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 100 | 2,170 | 59.77% |
| AAPL240315P00085000 | 2023-11-22 1:50PM EST | 85.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 1 | 715 | 59.86% |
| AAPL240315P00090000 | 2023-11-29 12:59PM EST | 90.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 968 | 52.34% |
| AAPL240315P00095000 | 2023-12-01 3:27PM EST | 95.00 | 0.06 | 0.00 | 0.12 | +0.01 | +20.00% | 1 | 930 | 50.98% |
| AAPL240315P00100000 | 2023-11-30 3:12PM EST | 100.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 2,678 | 50.00% |
| AAPL240315P00105000 | 2023-12-01 11:16AM EST | 105.00 | 0.10 | 0.05 | 0.13 | +0.01 | +11.11% | 2 | 3,388 | 48.44% |
| AAPL240315P00110000 | 2023-11-29 1:06PM EST | 110.00 | 0.11 | 0.10 | 0.21 | -0.02 | -15.38% | 1 | 4,674 | 48.00% |
| AAPL240315P00115000 | 2023-11-30 1:00PM EST | 115.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 200 | 2,730 | 44.24% |
| AAPL240315P00120000 | 2023-12-01 12:32PM EST | 120.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 45 | 3,144 | 40.63% |
| AAPL240315P00125000 | 2023-12-01 10:08AM EST | 125.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 6 | 7,269 | 38.48% |
| AAPL240315P00130000 | 2023-12-01 11:55AM EST | 130.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 66 | 6,315 | 36.48% |
| AAPL240315P00135000 | 2023-12-01 3:32PM EST | 135.00 | 0.33 | 0.31 | 0.34 | -0.04 | -10.81% | 105 | 4,392 | 34.45% |
| AAPL240315P00140000 | 2023-12-01 11:47AM EST | 140.00 | 0.40 | 0.39 | 0.41 | -0.04 | -9.09% | 199 | 8,831 | 32.40% |
| AAPL240315P00145000 | 2023-12-01 3:57PM EST | 145.00 | 0.51 | 0.49 | 0.51 | -0.05 | -8.93% | 790 | 11,979 | 30.54% |
| AAPL240315P00150000 | 2023-12-01 3:10PM EST | 150.00 | 0.64 | 0.62 | 0.65 | -0.05 | -7.25% | 351 | 23,532 | 28.83% |
| AAPL240315P00155000 | 2023-12-01 3:58PM EST | 155.00 | 0.81 | 0.80 | 0.83 | -0.14 | -14.74% | 24 | 14,824 | 27.12% |
| AAPL240315P00160000 | 2023-12-01 3:50PM EST | 160.00 | 1.07 | 1.05 | 1.09 | -0.14 | -11.57% | 124 | 15,055 | 25.57% |
| AAPL240315P00165000 | 2023-12-01 2:41PM EST | 165.00 | 1.41 | 1.40 | 1.44 | -0.19 | -11.88% | 35 | 10,722 | 24.06% |
| AAPL240315P00170000 | 2023-12-01 3:31PM EST | 170.00 | 1.92 | 1.89 | 1.94 | -0.29 | -13.12% | 934 | 17,624 | 22.68% |
| AAPL240315P00175000 | 2023-12-01 3:33PM EST | 175.00 | 2.67 | 2.58 | 2.64 | -0.16 | -5.65% | 336 | 23,202 | 21.39% |
| AAPL240315P00180000 | 2023-12-01 3:54PM EST | 180.00 | 3.65 | 3.50 | 3.60 | -0.25 | -6.41% | 837 | 21,692 | 20.15% |
| AAPL240315P00185000 | 2023-12-01 3:16PM EST | 185.00 | 4.94 | 4.80 | 4.90 | -0.31 | -5.90% | 467 | 10,205 | 18.94% |
| AAPL240315P00190000 | 2023-12-01 3:54PM EST | 190.00 | 6.50 | 6.45 | 6.55 | -0.55 | -7.80% | 474 | 21,732 | 17.55% |
| AAPL240315P00195000 | 2023-12-01 3:58PM EST | 195.00 | 8.65 | 8.65 | 8.75 | -0.75 | -7.98% | 1,039 | 9,986 | 16.24% |
| AAPL240315P00200000 | 2023-12-01 3:57PM EST | 200.00 | 11.30 | 11.20 | 11.60 | -1.55 | -12.06% | 4,889 | 5,653 | 15.00% |
| AAPL240315P00205000 | 2023-11-30 12:20PM EST | 205.00 | 17.05 | 14.60 | 14.95 | 0.00 | - | 11 | 41 | 13.15% |
| AAPL240315P00210000 | 2023-12-01 12:45PM EST | 210.00 | 18.97 | 18.50 | 19.30 | -1.23 | -6.09% | 26 | 85 | 12.79% |
| AAPL240315P00215000 | 2023-11-09 2:43PM EST | 215.00 | 32.79 | 23.35 | 24.35 | 0.00 | - | 4 | 2 | 15.43% |
| AAPL240315P00220000 | 2023-11-30 3:50PM EST | 220.00 | 30.50 | 28.50 | 29.40 | 0.00 | - | 1 | 2 | 17.99% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 225.00 | 38.17 | 33.50 | 34.30 | 0.00 | - | 3 | 0 | 19.39% |
| AAPL240315P00230000 | 2023-08-07 9:21AM EST | 230.00 | 50.50 | 46.45 | 48.00 | 0.00 | - | 1 | 0 | 50.89% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 191.59% |
| AAPL240315P00240000 | 2023-11-17 2:41PM EST | 240.00 | 50.33 | 48.45 | 49.40 | 0.00 | - | 1 | 0 | 25.99% |
| AAPL240315P00245000 | 2023-05-09 10:21AM EST | 245.00 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 66.60% |
| AAPL240315P00250000 | 2023-09-28 9:16AM EST | 250.00 | 80.60 | 81.30 | 82.20 | 0.00 | - | 1 | 0 | 100.51% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 165.90% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 188.24% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 80.17% |
| AAPL240315P00285000 | 2023-02-15 10:38AM EST | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 151.43% |
