Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
18.064,93 -53,39 (-0,29%) Euro Stoxx 50
4.964,26 -16,83 (-0,34%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,70 -31,00 (-1,31%) EUR/USD
1,0727 +0,0002 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.13 | 0.00 | - | 7 | 0 | 100.00 | 0.01 | 0.00 | - | 901 | 0 |
| 65.25 | 0.00 | - | - | 5 | 105.00 | 0.01 | 0.00 | - | 1 | 0 |
| 59.50 | 0.00 | - | 1 | 5 | 110.00 | 0.01 | 0.00 | - | 156 | 168 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 11 | 127 |
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 1 | 0 |
| 44.99 | 0.00 | - | - | 2 | 125.00 | 0.01 | 0.00 | - | 174 | 575 |
| 44.76 | 0.00 | - | 4 | 5 | 130.00 | 0.01 | 0.00 | - | 6 | 0 |
| 33.96 | 0.00 | - | 3 | 7 | 135.00 | 0.01 | 0.00 | - | 138 | 0 |
| - | - | - | - | - | 138.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 139.00 | 0.01 | 0.00 | - | 2 | 0 |
| 30.10 | 0.00 | - | 198 | 0 | 140.00 | 0.01 | 0.00 | - | 431 | 0 |
| 26.55 | 0.00 | - | - | 0 | 141.00 | 0.03 | 0.00 | - | 30 | 63 |
| 27.75 | 0.00 | - | - | 3 | 142.00 | 0.02 | 0.00 | - | 51 | 0 |
| 32.50 | 0.00 | - | 1 | 0 | 143.00 | 0.02 | 0.00 | - | 98 | 0 |
| 25.05 | 0.00 | - | - | 0 | 144.00 | 0.02 | 0.00 | - | 178 | 0 |
| 30.01 | 0.00 | - | 2 | 0 | 145.00 | 0.03 | 0.00 | - | 748 | 0 |
| 28.60 | 0.00 | - | 2 | 0 | 146.00 | 0.03 | 0.00 | - | 55 | 149 |
| 27.65 | 0.00 | - | 2 | 46 | 147.00 | 0.04 | 0.00 | - | 716 | 2,197 |
| 26.00 | 0.00 | - | 1 | 0 | 148.00 | 0.04 | 0.00 | - | 627 | 1,048 |
| 25.66 | 0.00 | - | 17 | 0 | 149.00 | 0.05 | 0.00 | - | 190 | 0 |
| 23.65 | 0.00 | - | 279 | 0 | 150.00 | 0.06 | 0.00 | - | 2,202 | 0 |
| 17.77 | 0.00 | - | 53 | 0 | 152.50 | 0.09 | 0.00 | - | 1,049 | 4,799 |
| 19.80 | 0.00 | - | 63 | 0 | 155.00 | 0.12 | 0.00 | - | 3,130 | 16,878 |
| 16.77 | 0.00 | - | 1,522 | 1,045 | 157.50 | 0.19 | 0.00 | - | 1,568 | 2,952 |
| 13.80 | 0.00 | - | 1,923 | 0 | 160.00 | 0.30 | 0.00 | - | 12,401 | 0 |
| 11.65 | 0.00 | - | 1,680 | 1,288 | 162.50 | 0.48 | 0.00 | - | 6,005 | 7,193 |
| 9.50 | 0.00 | - | 3,160 | 3,356 | 165.00 | 0.79 | 0.00 | - | 17,411 | 0 |
| 7.35 | 0.00 | - | 1,402 | 0 | 167.50 | 1.30 | 0.00 | - | 9,376 | 7,505 |
| 5.70 | 0.00 | - | 12,131 | 24,114 | 170.00 | 2.03 | 0.00 | - | 25,476 | 0 |
| 4.16 | 0.00 | - | 13,879 | 8,316 | 172.50 | 2.98 | 0.00 | - | 13,816 | 0 |
| 2.95 | 0.00 | - | 47,746 | 35,135 | 175.00 | 4.25 | 0.00 | - | 14,200 | 8,375 |
| 1.94 | 0.00 | - | 35,526 | 23,276 | 177.50 | 5.70 | 0.00 | - | 3,149 | 2,991 |
| 1.22 | 0.00 | - | 41,342 | 0 | 180.00 | 7.60 | 0.00 | - | 1,796 | 4,255 |
| 0.74 | 0.00 | - | 13,877 | 0 | 182.50 | 9.52 | 0.00 | - | 278 | 0 |
| 0.44 | 0.00 | - | 18,356 | 0 | 185.00 | 12.03 | 0.00 | - | 384 | 0 |
| 0.25 | 0.00 | - | 6,405 | 4,119 | 187.50 | 13.87 | 0.00 | - | 113 | 0 |
| 0.16 | 0.00 | - | 11,556 | 0 | 190.00 | 16.37 | 0.00 | - | 94 | 0 |
| 0.09 | 0.00 | - | 4,002 | 2,748 | 192.50 | 18.66 | 0.00 | - | 28 | 0 |
| 0.07 | 0.00 | - | 6,540 | 0 | 195.00 | 20.80 | 0.00 | - | 108 | 0 |
| 0.05 | 0.00 | - | 6,510 | 6,019 | 197.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5,922 | 9,324 | 200.00 | 25.85 | 0.00 | - | 84 | 10 |
| 0.02 | 0.00 | - | 2,419 | 0 | 205.00 | 31.20 | 0.00 | - | 40 | 0 |
| 0.02 | 0.00 | - | 1,398 | 0 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 820 | 919 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,208 | 2,709 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 168 | 813 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 0 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 60 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 41 | 265.00 | - | - | - | - | - |
