Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315C000500002023-11-27 12:15PM EST50.00141.00141.05142.300.00-1778121.09%
AAPL240315C000550002023-11-22 10:51AM EST55.00137.50136.15137.300.00-21,028114.75%
AAPL240315C000600002023-11-08 12:35PM EST60.00122.65131.40132.400.00-51407112.65%
AAPL240315C000650002023-11-08 3:34PM EST65.00118.46126.55127.500.00-1110108.55%
AAPL240315C000700002023-11-09 1:42PM EST70.00114.10121.40122.650.00-68404101.61%
AAPL240315C000750002023-11-09 1:45PM EST75.00109.54116.80117.800.00-2342100.64%
AAPL240315C000800002023-11-20 1:16PM EST80.00112.65111.60112.800.00-129492.58%
AAPL240315C000850002023-11-09 2:17PM EST85.0098.74106.95107.950.00-4124190.77%
AAPL240315C000900002023-11-09 2:20PM EST90.0093.98101.85103.050.00-2010585.08%
AAPL240315C000950002023-11-29 1:55PM EST95.0095.8296.9598.150.00-111981.03%
AAPL240315C001000002023-11-28 3:28PM EST100.0091.3591.9593.250.00-536376.47%
AAPL240315C001050002023-11-30 11:43AM EST105.0084.8687.1088.350.00-1037972.89%
AAPL240315C001100002023-11-30 11:43AM EST110.0079.9582.1583.450.00-102,96268.82%
AAPL240315C001150002023-11-20 1:51PM EST115.0078.7577.3078.350.00-356664.40%
AAPL240315C001200002023-11-28 1:36PM EST120.0072.0072.3573.600.00-72,21161.23%
AAPL240315C001250002023-11-24 12:51PM EST125.0067.0067.6568.700.00-41,40558.40%
AAPL240315C001300002023-11-28 3:26PM EST130.0062.2562.7563.750.00-31,44954.59%
AAPL240315C001350002023-12-01 10:07AM EST135.0057.4858.1558.70-0.24-0.42%11,13451.50%
AAPL240315C001400002023-12-01 11:00AM EST140.0052.6953.3053.80-0.59-1.11%171,00149.54%
AAPL240315C001450002023-11-29 12:03PM EST145.0047.5048.4549.000.00-21,15346.38%
AAPL240315C001500002023-12-01 3:02PM EST150.0044.1043.8044.20+1.91+4.53%52,84143.15%
AAPL240315C001550002023-12-01 2:32PM EST155.0039.3139.0039.50+1.25+3.28%122,72740.30%
AAPL240315C001600002023-12-01 1:57PM EST160.0034.5034.4034.75+2.52+7.88%25,81437.09%
AAPL240315C001650002023-12-01 3:57PM EST165.0030.0529.8530.15+2.60+9.47%173,66434.31%
AAPL240315C001700002023-12-01 2:32PM EST170.0025.5825.4525.65+1.86+7.84%846,21331.63%
AAPL240315C001750002023-12-01 12:35PM EST175.0021.3521.2021.50+1.95+10.05%179,39229.69%
AAPL240315C001800002023-12-01 3:59PM EST180.0017.3017.3017.45+0.75+4.53%49213,68927.52%
AAPL240315C001850002023-12-01 3:42PM EST185.0013.5513.6013.75+1.15+9.27%7999,30225.68%
AAPL240315C001900002023-12-01 3:58PM EST190.0010.3510.3510.45+0.60+6.15%43618,78124.08%
AAPL240315C001950002023-12-01 3:57PM EST195.007.507.457.55+0.60+8.70%1,08414,17522.54%
AAPL240315C002000002023-12-01 3:58PM EST200.005.155.155.25+0.40+8.42%1,14517,37921.41%
AAPL240315C002050002023-12-01 3:59PM EST205.003.403.353.45+0.41+13.71%7059,27720.40%
AAPL240315C002100002023-12-01 3:56PM EST210.002.112.092.15+0.19+9.90%47115,40819.59%
AAPL240315C002150002023-12-01 3:57PM EST215.001.251.251.30+0.20+19.05%25416,41719.07%
AAPL240315C002200002023-12-01 3:42PM EST220.000.730.740.76+0.11+17.74%4418,28718.70%
AAPL240315C002250002023-12-01 2:47PM EST225.000.450.430.45+0.06+15.38%967,58918.62%
AAPL240315C002300002023-11-30 3:33PM EST230.000.260.260.28+0.03+13.04%14,78818.80%
AAPL240315C002350002023-12-01 3:43PM EST235.000.170.160.180.00-118,03019.12%
AAPL240315C002400002023-12-01 3:43PM EST240.000.110.110.13+0.02+22.22%322,20919.75%
AAPL240315C002450002023-11-30 1:03PM EST245.000.080.080.100.00-11,28220.51%
AAPL240315C002500002023-12-01 1:00PM EST250.000.060.060.070.00-3166,15120.95%
AAPL240315C002550002023-12-01 2:51PM EST255.000.050.040.06+0.01+25.00%561221.88%
AAPL240315C002600002023-12-01 12:18PM EST260.000.040.020.05+0.01+33.33%111,72022.66%
AAPL240315C002650002023-11-16 1:27PM EST265.000.060.020.070.00-487624.81%
AAPL240315C002700002023-11-03 1:03PM EST270.000.040.010.040.00-81,24124.41%
AAPL240315C002750002023-12-01 1:24PM EST275.000.010.010.03-0.01-50.00%62,25724.81%
AAPL240315C002800002023-11-29 10:43AM EST280.000.020.000.050.00-2087527.34%
AAPL240315C002850002023-11-28 10:51AM EST285.000.020.010.050.00-101,75628.52%
AAPL240315C002900002023-11-28 12:31PM EST290.000.010.000.040.00-964128.91%
AAPL240315C003000002023-11-24 9:48AM EST300.000.010.000.020.00-32,94928.91%
AAPL240315C003100002023-11-29 12:35PM EST310.000.010.000.030.00-33,71632.03%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240315P000500002023-11-24 11:42AM EST50.000.010.000.050.00-325,91986.72%
AAPL240315P000550002023-11-29 12:58PM EST55.000.010.000.100.00-14699686.33%
AAPL240315P000600002023-11-20 3:31PM EST60.000.010.010.110.00-370182.03%
AAPL240315P000650002023-11-10 1:07PM EST65.000.020.010.040.00-13147070.31%
AAPL240315P000700002023-11-20 9:53AM EST70.000.030.010.040.00-101,04065.63%
AAPL240315P000750002023-11-07 1:41PM EST75.000.050.010.050.00-1020862.50%
AAPL240315P000800002023-11-30 1:56PM EST80.000.030.020.060.00-1002,17059.77%
AAPL240315P000850002023-11-22 1:50PM EST85.000.030.020.130.00-171559.86%
AAPL240315P000900002023-11-29 12:59PM EST90.000.050.000.080.00-1596852.34%
AAPL240315P000950002023-12-01 3:27PM EST95.000.060.000.12+0.01+20.00%193050.98%
AAPL240315P001000002023-11-30 3:12PM EST100.000.090.060.130.00-12,67850.00%
AAPL240315P001050002023-12-01 11:16AM EST105.000.100.050.13+0.01+11.11%23,38848.44%
AAPL240315P001100002023-11-29 1:06PM EST110.000.110.100.21-0.02-15.38%14,67448.00%
AAPL240315P001150002023-11-30 1:00PM EST115.000.140.110.200.00-2002,73044.24%
AAPL240315P001200002023-12-01 12:32PM EST120.000.160.160.19-0.03-15.79%453,14440.63%
AAPL240315P001250002023-12-01 10:08AM EST125.000.220.200.23-0.02-8.33%67,26938.48%
AAPL240315P001300002023-12-01 11:55AM EST130.000.260.250.28-0.03-10.34%666,31536.48%
AAPL240315P001350002023-12-01 3:32PM EST135.000.330.310.34-0.04-10.81%1054,39234.45%
AAPL240315P001400002023-12-01 11:47AM EST140.000.400.390.41-0.04-9.09%1998,83132.40%
AAPL240315P001450002023-12-01 3:57PM EST145.000.510.490.51-0.05-8.93%79011,97930.54%
AAPL240315P001500002023-12-01 3:10PM EST150.000.640.620.65-0.05-7.25%35123,53228.83%
AAPL240315P001550002023-12-01 3:58PM EST155.000.810.800.83-0.14-14.74%2414,82427.12%
AAPL240315P001600002023-12-01 3:50PM EST160.001.071.051.09-0.14-11.57%12415,05525.57%
AAPL240315P001650002023-12-01 2:41PM EST165.001.411.401.44-0.19-11.88%3510,72224.06%
AAPL240315P001700002023-12-01 3:31PM EST170.001.921.891.94-0.29-13.12%93417,62422.68%
AAPL240315P001750002023-12-01 3:33PM EST175.002.672.582.64-0.16-5.65%33623,20221.39%
AAPL240315P001800002023-12-01 3:54PM EST180.003.653.503.60-0.25-6.41%83721,69220.15%
AAPL240315P001850002023-12-01 3:16PM EST185.004.944.804.90-0.31-5.90%46710,20518.94%
AAPL240315P001900002023-12-01 3:54PM EST190.006.506.456.55-0.55-7.80%47421,73217.55%
AAPL240315P001950002023-12-01 3:58PM EST195.008.658.658.75-0.75-7.98%1,0399,98616.24%
AAPL240315P002000002023-12-01 3:57PM EST200.0011.3011.2011.60-1.55-12.06%4,8895,65315.00%
AAPL240315P002050002023-11-30 12:20PM EST205.0017.0514.6014.950.00-114113.15%
AAPL240315P002100002023-12-01 12:45PM EST210.0018.9718.5019.30-1.23-6.09%268512.79%
AAPL240315P002150002023-11-09 2:43PM EST215.0032.7923.3524.350.00-4215.43%
AAPL240315P002200002023-11-30 3:50PM EST220.0030.5028.5029.400.00-1217.99%
AAPL240315P002250002023-11-14 9:32AM EST225.0038.1733.5034.300.00-3019.39%
AAPL240315P002300002023-08-07 9:21AM EST230.0050.5046.4548.000.00-1050.89%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-20191.59%
AAPL240315P002400002023-11-17 2:41PM EST240.0050.3348.4549.400.00-1025.99%
AAPL240315P002450002023-05-09 10:21AM EST245.0072.7863.5066.150.00-2066.60%
AAPL240315P002500002023-09-28 9:16AM EST250.0080.6081.3082.200.00-10100.51%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-20165.90%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--0188.24%
AAPL240315P002800002023-05-04 2:09PM EST280.00114.0297.05100.650.00--080.17%
AAPL240315P002850002023-02-15 10:38AM EST285.00130.86129.40131.050.00-30151.43%