Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,66-1,09 (-0,60%)
Börsenschluss: 04:00PM EST
179,02 -0,64 (-0,36%)
Nachbörse: 07:21PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621C000050002024-02-27 9:40AM EST5.00176.15174.10175.300.00-515242.19%
AAPL240621C000100002024-02-26 3:49PM EST10.00171.61169.15170.350.00-22209.77%
AAPL240621C000150002024-02-05 12:18PM EST15.00173.24164.20165.400.00-31188.28%
AAPL240621C000200002024-01-05 9:44AM EST20.00162.22165.40167.450.00-21378.52%
AAPL240621C000250002024-01-26 10:01AM EST25.00169.65157.05158.650.00-2143260.69%
AAPL240621C000300002024-02-26 3:49PM EST30.00151.74149.35150.600.00-1458149.80%
AAPL240621C000350002024-02-27 9:40AM EST35.00146.50144.45145.650.00-5588141.31%
AAPL240621C000400002024-01-25 2:09PM EST40.00154.20142.25143.850.00-470343199.71%
AAPL240621C000500002024-03-01 12:04PM EST50.00128.30130.10130.80-2.79-2.13%41,060124.85%
AAPL240621C000550002024-02-13 2:18PM EST55.00129.70124.75125.950.00-11,031113.28%
AAPL240621C000600002024-02-20 9:33AM EST60.00123.30119.85121.050.00-4871108.01%
AAPL240621C000650002024-02-07 12:44PM EST65.00114.94114.95116.15-9.84-7.89%5831,500102.88%
AAPL240621C000700002024-03-01 12:12PM EST70.00108.48109.85111.05-2.42-2.18%186293.92%
AAPL240621C000750002024-03-01 2:51PM EST75.00106.07105.25106.05-1.25-1.16%11,68191.43%
AAPL240621C000800002024-03-01 9:46AM EST80.00101.21100.40101.45-8.80-8.00%8087989.65%
AAPL240621C000850002024-02-16 2:45PM EST85.0099.4595.4596.550.00-391,03784.72%
AAPL240621C000900002024-02-29 3:31PM EST90.0090.8390.4591.30-0.32-0.35%21,21277.44%
AAPL240621C000950002024-03-01 11:08AM EST95.0084.8085.4586.60-4.10-4.61%222,04473.97%
AAPL240621C001000002024-03-01 10:34AM EST100.0079.9080.5581.90-2.35-2.86%35,83771.02%
AAPL240621C001050002024-02-15 11:34AM EST105.0078.9075.9577.000.00-257668.40%
AAPL240621C001100002024-02-20 10:21AM EST110.0072.5370.8071.900.00-13,31062.38%
AAPL240621C001150002024-02-29 10:39AM EST115.0068.5065.8067.250.00-71,63259.16%
AAPL240621C001200002024-03-01 1:16PM EST120.0060.6561.0062.35-2.80-4.41%37,62255.70%
AAPL240621C001250002024-03-01 1:29PM EST125.0055.9356.2057.45-2.41-4.13%201,55352.23%
AAPL240621C001300002024-03-01 2:53PM EST130.0052.3051.7552.25-1.25-2.33%854,88850.40%
AAPL240621C001350002024-03-01 2:31PM EST135.0047.3046.9047.35-0.75-1.56%64,81646.50%
AAPL240621C001400002024-03-01 3:57PM EST140.0042.4042.2042.55-0.75-1.74%163,16743.12%
AAPL240621C001450002024-03-01 10:35AM EST145.0035.9537.5037.80-4.50-11.12%33,85439.91%
AAPL240621C001500002024-03-01 3:47PM EST150.0032.9532.8533.15-1.10-3.23%4311,77036.98%
AAPL240621C001550002024-03-01 3:28PM EST155.0028.5528.4028.60-0.17-0.59%1104,46534.22%
AAPL240621C001600002024-03-01 3:35PM EST160.0024.0224.0524.30-0.79-3.18%2313,26932.02%
AAPL240621C001650002024-03-01 3:41PM EST165.0019.9719.9520.15-0.43-2.11%285,18529.83%
AAPL240621C001700002024-03-01 3:53PM EST170.0016.3216.1516.35-0.88-5.12%37710,49128.09%
AAPL240621C001750002024-03-01 3:48PM EST175.0012.8512.7012.85-0.75-5.51%6179,94926.44%
AAPL240621C001800002024-03-01 3:59PM EST180.009.809.709.85-0.60-5.77%2,85517,54725.23%
AAPL240621C001850002024-03-01 3:59PM EST185.007.157.157.30-0.54-7.02%1,34318,32924.18%
AAPL240621C001900002024-03-01 3:59PM EST190.005.205.155.25-0.29-5.28%1,66220,19423.38%
AAPL240621C001950002024-03-01 3:59PM EST195.003.653.603.70-0.30-7.59%2,60019,42622.86%
AAPL240621C002000002024-03-01 3:59PM EST200.002.532.502.55-0.17-6.30%4,15744,34222.51%
AAPL240621C002050002024-03-01 3:36PM EST205.001.691.701.75-0.01-0.59%47819,90422.38%
AAPL240621C002100002024-03-01 3:57PM EST210.001.191.161.20-0.03-2.46%2,42349,99122.40%
AAPL240621C002150002024-03-01 3:46PM EST215.000.820.800.84-0.02-2.38%91613,68722.63%
AAPL240621C002200002024-03-01 3:50PM EST220.000.580.570.60+0.03+5.45%1,27226,39622.97%
AAPL240621C002250002024-03-01 3:57PM EST225.000.420.420.44+0.01+2.44%47835,64923.44%
AAPL240621C002300002024-03-01 3:27PM EST230.000.320.310.34+0.02+6.67%75717,03724.10%
AAPL240621C002350002024-03-01 3:57PM EST235.000.230.230.26+0.01+4.55%7099,79424.66%
AAPL240621C002400002024-03-01 3:26PM EST240.000.200.180.21+0.02+11.11%1,6438,41325.37%
AAPL240621C002450002024-03-01 9:59AM EST245.000.120.140.17-0.03-20.00%25,31626.03%
AAPL240621C002500002024-03-01 3:50PM EST250.000.110.110.13-0.01-8.33%1,0869,88226.47%
AAPL240621C002550002024-03-01 2:54PM EST255.000.090.090.11+0.01+12.50%2312,84327.20%
AAPL240621C002600002024-03-01 2:51PM EST260.000.080.060.10+0.01+14.29%1214,69728.13%
AAPL240621C002650002024-02-28 11:09AM EST265.000.040.050.08-0.04-50.00%81,20828.61%
AAPL240621C002700002024-03-01 3:20PM EST270.000.060.040.070.00-2452,77629.30%
AAPL240621C002750002024-03-01 3:08PM EST275.000.050.030.060.00-1394329.98%
AAPL240621C002800002024-02-29 2:02PM EST280.000.040.020.060.00-562,59331.06%
AAPL240621C002850002024-02-29 1:26PM EST285.000.050.000.00+0.01+25.00%501,07212.50%
AAPL240621C002900002024-02-22 1:52PM EST290.000.020.000.040.00-33,72831.84%
AAPL240621C003000002024-03-01 12:29PM EST300.000.030.000.00+0.01+50.00%16,88325.00%
AAPL240621C003100002024-02-28 3:32PM EST310.000.020.000.030.00-11,48534.77%
AAPL240621C003200002024-03-01 3:24PM EST320.000.020.010.020.00-12313,78235.16%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240621P000350002024-02-12 9:30AM EST35.000.010.000.030.00--197.66%
AAPL240621P000400002024-02-22 11:42AM EST40.000.010.000.120.00-5051102.73%
AAPL240621P000450002024-02-14 1:25PM EST45.000.010.000.000.00-10010150.00%
AAPL240621P000500002024-02-28 12:18PM EST50.000.010.000.000.00-215,71550.00%
AAPL240621P000550002024-02-13 9:30AM EST55.000.010.000.100.00-91,68080.08%
AAPL240621P000600002024-02-21 10:23AM EST60.000.020.000.050.00-592,01169.53%
AAPL240621P000650002024-02-23 9:30AM EST65.000.010.000.070.00-139366.80%
AAPL240621P000700002024-02-27 10:19AM EST70.000.020.000.060.00-112,86560.94%
AAPL240621P000750002024-03-01 10:55AM EST75.000.040.010.05-0.01-20.00%21,58156.84%
AAPL240621P000800002024-02-29 2:08PM EST80.000.030.020.000.00-37,10725.00%
AAPL240621P000850002024-03-01 2:20PM EST85.000.040.040.08-0.01-20.00%51,60852.73%
AAPL240621P000900002024-03-01 2:20PM EST90.000.060.040.080.00-12,87450.68%
AAPL240621P000950002024-03-01 12:47PM EST95.000.080.060.10-0.01-11.11%11,79348.34%
AAPL240621P001000002024-03-01 2:30PM EST100.000.080.080.11-0.02-20.00%445,18845.31%
AAPL240621P001050002024-03-01 2:20PM EST105.000.110.100.13-0.01-8.33%22,22042.77%
AAPL240621P001100002024-03-01 1:39PM EST110.000.150.130.14+0.02+15.38%215,33039.80%
AAPL240621P001150002024-03-01 10:51AM EST115.000.200.160.19+0.03+17.65%14,75738.18%
AAPL240621P001200002024-02-28 3:14PM EST120.000.210.210.240.00-2410,13636.18%
AAPL240621P001250002024-02-29 12:04PM EST125.000.280.260.290.00-1112,52933.99%
AAPL240621P001300002024-03-01 2:21PM EST130.000.330.330.360.00-23615,95831.98%
AAPL240621P001350002024-03-01 2:11PM EST135.000.430.430.46-0.02-4.44%1210,83530.13%
AAPL240621P001400002024-03-01 3:41PM EST140.000.590.560.60+0.01+1.72%6113,44328.42%
AAPL240621P001450002024-03-01 3:42PM EST145.000.790.760.80+0.05+6.76%3211,84326.83%
AAPL240621P001500002024-03-01 3:57PM EST150.001.071.031.07+0.07+7.00%74220,11625.28%
AAPL240621P001550002024-03-01 2:04PM EST155.001.451.421.48+0.01+0.69%1,95814,97523.96%
AAPL240621P001600002024-03-01 3:57PM EST160.002.062.022.08+0.13+6.74%62623,22122.80%
AAPL240621P001650002024-03-01 3:59PM EST165.002.882.852.91+0.26+9.92%1,21118,74421.69%
AAPL240621P001700002024-03-01 3:58PM EST170.004.003.954.05+0.25+6.67%1,91840,87920.64%
AAPL240621P001750002024-03-01 3:59PM EST175.005.535.455.60+0.08+1.47%1,34146,30019.68%
AAPL240621P001800002024-03-01 3:58PM EST180.007.507.457.55+0.65+9.49%4,63147,31118.58%
AAPL240621P001850002024-03-01 3:36PM EST185.0010.009.9510.10+0.20+2.04%19914,67017.67%
AAPL240621P001900002024-03-01 3:25PM EST190.0013.0012.9013.35+0.61+4.92%6918,39217.16%
AAPL240621P001950002024-03-01 3:59PM EST195.0016.6516.1517.10+0.70+4.39%2712,02216.63%
AAPL240621P002000002024-03-01 3:52PM EST200.0020.8520.6021.30+0.85+4.25%487,45016.21%
AAPL240621P002050002024-03-01 11:00AM EST205.0026.8024.9525.75+3.20+13.56%34,21115.28%
AAPL240621P002100002024-03-01 2:50PM EST210.0029.9030.0530.75+0.40+1.36%2,50073117.41%
AAPL240621P002150002024-03-01 2:49PM EST215.0034.8535.0535.80+0.70+2.05%67324819.87%
AAPL240621P002200002024-02-29 2:43PM EST220.0040.0040.0541.000.00-2523.51%
AAPL240621P002250002024-03-01 9:56AM EST225.0045.1245.0045.90+1.03+2.34%1024.63%
AAPL240621P002300002024-01-30 2:08PM EST230.0042.4548.5550.100.00-200.00%
AAPL240621P002350002023-11-24 12:37PM EST235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-02-28 3:47PM EST240.0059.0960.0060.800.00-2228.96%
AAPL240621P002450002024-02-28 3:47PM EST245.0064.0765.0065.800.00-1130.57%
AAPL240621P002500002024-02-28 3:47PM EST250.0069.0570.0070.750.00-1131.54%
AAPL240621P002550002024-02-28 3:47PM EST255.0074.0775.0075.700.00-4032.37%
AAPL240621P002600002023-08-22 8:36AM EST260.0083.3884.7087.500.00-1063.79%
AAPL240621P002650002023-08-21 8:31AM EST265.0090.0086.9588.450.00-8051.00%
AAPL240621P002700002023-08-08 11:24AM EST270.0091.2791.0094.550.00-2053.13%
AAPL240621P002750002023-07-18 9:52AM EST275.0081.2399.10101.500.00-2066.49%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-30154.87%
AAPL240621P002900002024-02-14 3:47PM EST290.00106.00110.00110.750.00-1042.58%
AAPL240621P003000002024-03-01 2:50PM EST300.00119.90120.00120.75+0.98+0.82%2145.02%
AAPL240621P003100002024-02-28 3:47PM EST310.00130.92130.05130.90+1.98+1.54%1049.61%
AAPL240621P003200002023-08-21 8:54AM EST320.00145.28141.60143.050.00-2065.19%