Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.303,42 +217,62 (+0,57%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
59.799,10 -462,33 (-0,77%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 159.20 | 160.80 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 602.54% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 154.10 | 154.95 | 0.00 | - | 1 | 1 | 273.83% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 936.82% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 623.63% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 138.95 | 140.15 | 0.00 | - | 1 | 459 | 213.28% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 444.04% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 50.00 | 119.20 | 119.45 | 120.20 | 0.00 | - | 2 | 1,038 | 123.05% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 110.88 | 109.50 | 110.30 | 0.00 | - | 2 | 868 | 114.06% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 102.60 | 104.55 | 105.35 | 0.00 | - | 1 | 1,482 | 109.67% |
| AAPL240621C00070000 | 2024-04-26 11:20AM EDT | 70.00 | 101.02 | 99.60 | 100.40 | +3.42 | +3.50% | 1 | 846 | 104.88% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 75.00 | 96.23 | 94.65 | 95.45 | +5.08 | +5.57% | 15 | 1,653 | 99.90% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 80.00 | 86.95 | 89.70 | 90.50 | 0.00 | - | 16 | 844 | 94.82% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 86.00 | 84.85 | 85.50 | +4.20 | +5.13% | 1 | 1,002 | 90.63% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 80.40 | 79.75 | 80.75 | 0.00 | - | 1 | 1,211 | 86.23% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 95.00 | 74.32 | 74.90 | 75.75 | 0.00 | - | 1 | 2,024 | 81.74% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 100.00 | 71.32 | 70.15 | 70.70 | +4.32 | +6.45% | 1 | 5,800 | 77.66% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 105.00 | 65.00 | 65.05 | 65.50 | 0.00 | - | 1 | 324 | 68.21% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 58.12 | 60.15 | 60.75 | 0.00 | - | 2 | 3,306 | 66.02% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 115.00 | 53.90 | 55.35 | 55.65 | 0.00 | - | 1 | 1,619 | 61.13% |
| AAPL240621C00120000 | 2024-04-26 1:51PM EDT | 120.00 | 50.37 | 50.45 | 50.85 | +2.72 | +5.71% | 2 | 6,076 | 57.74% |
| AAPL240621C00125000 | 2024-04-25 10:46AM EDT | 125.00 | 44.80 | 45.30 | 45.95 | 0.00 | - | 1 | 1,563 | 51.83% |
| AAPL240621C00130000 | 2024-04-26 1:19PM EDT | 130.00 | 41.00 | 40.60 | 41.05 | +1.39 | +3.51% | 2 | 4,171 | 51.17% |
| AAPL240621C00135000 | 2024-04-26 12:21PM EDT | 135.00 | 36.50 | 35.80 | 36.05 | +1.43 | +4.08% | 1 | 3,821 | 45.51% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 140.00 | 32.56 | 31.00 | 31.20 | +2.56 | +8.53% | 3 | 3,165 | 41.24% |
| AAPL240621C00145000 | 2024-04-26 1:22PM EDT | 145.00 | 26.20 | 26.35 | 26.50 | -0.52 | -1.95% | 96 | 4,529 | 37.82% |
| AAPL240621C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 21.70 | 21.75 | 21.95 | +0.05 | +0.23% | 106 | 12,200 | 34.82% |
| AAPL240621C00155000 | 2024-04-25 3:46PM EDT | 155.00 | 18.30 | 17.45 | 17.55 | +0.65 | +3.68% | 1 | 4,513 | 31.85% |
| AAPL240621C00160000 | 2024-04-26 2:28PM EDT | 160.00 | 13.58 | 13.50 | 13.70 | -0.52 | -3.69% | 63 | 13,035 | 30.38% |
| AAPL240621C00165000 | 2024-04-26 2:15PM EDT | 165.00 | 10.05 | 10.00 | 10.10 | -0.45 | -4.29% | 305 | 8,279 | 28.41% |
| AAPL240621C00170000 | 2024-04-26 2:30PM EDT | 170.00 | 7.09 | 7.05 | 7.15 | -0.36 | -4.83% | 3,860 | 27,480 | 27.19% |
| AAPL240621C00175000 | 2024-04-26 2:24PM EDT | 175.00 | 4.70 | 4.70 | 4.75 | -0.40 | -7.84% | 1,409 | 34,726 | 26.03% |
| AAPL240621C00180000 | 2024-04-26 2:29PM EDT | 180.00 | 3.01 | 2.99 | 3.05 | -0.25 | -7.67% | 2,215 | 42,562 | 25.48% |
| AAPL240621C00185000 | 2024-04-26 2:11PM EDT | 185.00 | 1.83 | 1.82 | 1.86 | -0.19 | -9.41% | 851 | 46,009 | 25.05% |
| AAPL240621C00190000 | 2024-04-26 2:23PM EDT | 190.00 | 1.10 | 1.09 | 1.12 | -0.11 | -9.09% | 5,075 | 51,720 | 25.00% |
| AAPL240621C00195000 | 2024-04-26 2:21PM EDT | 195.00 | 0.65 | 0.66 | 0.67 | -0.08 | -10.96% | 514 | 31,807 | 25.16% |
| AAPL240621C00200000 | 2024-04-26 2:29PM EDT | 200.00 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 2,893 | 70,159 | 25.71% |
| AAPL240621C00205000 | 2024-04-26 2:28PM EDT | 205.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 176 | 23,938 | 26.37% |
| AAPL240621C00210000 | 2024-04-26 1:20PM EDT | 210.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 134 | 31,965 | 27.15% |
| AAPL240621C00215000 | 2024-04-26 1:32PM EDT | 215.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 50 | 17,472 | 28.22% |
| AAPL240621C00220000 | 2024-04-26 1:54PM EDT | 220.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 247 | 71,008 | 29.40% |
| AAPL240621C00225000 | 2024-04-26 2:14PM EDT | 225.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 67 | 32,653 | 30.66% |
| AAPL240621C00230000 | 2024-04-26 2:07PM EDT | 230.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 19,760 | 31.54% |
| AAPL240621C00235000 | 2024-04-26 10:22AM EDT | 235.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 9,314 | 32.81% |
| AAPL240621C00240000 | 2024-04-26 1:26PM EDT | 240.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 274 | 8,606 | 33.79% |
| AAPL240621C00245000 | 2024-04-26 12:33PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 595 | 6,150 | 34.38% |
| AAPL240621C00250000 | 2024-04-26 11:41AM EDT | 250.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 10,126 | 36.13% |
| AAPL240621C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 0.07 | 0.01 | 0.04 | +0.05 | +250.00% | 5 | 4,396 | 38.87% |
| AAPL240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 3,797 | 39.45% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,553 | 40.82% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 3,146 | 42.38% |
| AAPL240621C00275000 | 2024-04-22 11:08AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,440 | 43.75% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,102 | 45.31% |
| AAPL240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 46.68% |
| AAPL240621C00290000 | 2024-04-26 12:19PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 4,952 | 46.48% |
| AAPL240621C00300000 | 2024-04-26 1:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 8,205 | 48.83% |
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 51.56% |
| AAPL240621C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 14,645 | 50.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 162.50% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 146.88% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 145.31% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 128.13% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 129.69% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 109.38% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 93.75% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 85.94% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 79.69% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,919 | 73.44% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,534 | 67.97% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 6,866 | 64.84% |
| AAPL240621P00085000 | 2024-04-25 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,632 | 60.16% |
| AAPL240621P00090000 | 2024-04-26 1:20PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,912 | 58.20% |
| AAPL240621P00095000 | 2024-04-25 1:24PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,808 | 53.52% |
| AAPL240621P00100000 | 2024-04-26 1:37PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 5,286 | 50.98% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,581 | 3,132 | 48.44% |
| AAPL240621P00110000 | 2024-04-26 12:21PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 5,351 | 45.12% |
| AAPL240621P00115000 | 2024-04-26 11:33AM EDT | 115.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 22 | 5,052 | 42.38% |
| AAPL240621P00120000 | 2024-04-26 12:51PM EDT | 120.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 38 | 9,974 | 39.94% |
| AAPL240621P00125000 | 2024-04-26 2:06PM EDT | 125.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 6 | 13,400 | 37.01% |
| AAPL240621P00130000 | 2024-04-26 1:24PM EDT | 130.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 15 | 17,540 | 34.72% |
| AAPL240621P00135000 | 2024-04-26 2:21PM EDT | 135.00 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 36 | 13,909 | 32.72% |
| AAPL240621P00140000 | 2024-04-26 1:40PM EDT | 140.00 | 0.45 | 0.44 | 0.45 | -0.03 | -6.25% | 272 | 30,718 | 30.76% |
| AAPL240621P00145000 | 2024-04-26 2:19PM EDT | 145.00 | 0.71 | 0.70 | 0.71 | -0.04 | -5.33% | 2,112 | 13,497 | 29.15% |
| AAPL240621P00150000 | 2024-04-26 2:23PM EDT | 150.00 | 1.12 | 1.12 | 1.13 | -0.08 | -6.67% | 703 | 38,807 | 27.71% |
| AAPL240621P00155000 | 2024-04-26 2:28PM EDT | 155.00 | 1.79 | 1.76 | 1.80 | -0.10 | -5.29% | 457 | 20,659 | 26.45% |
| AAPL240621P00160000 | 2024-04-26 2:21PM EDT | 160.00 | 2.80 | 2.79 | 2.83 | -0.15 | -5.08% | 1,234 | 41,886 | 25.35% |
| AAPL240621P00165000 | 2024-04-26 2:25PM EDT | 165.00 | 4.30 | 4.20 | 4.30 | -0.20 | -4.44% | 368 | 26,017 | 24.24% |
| AAPL240621P00170000 | 2024-04-26 2:30PM EDT | 170.00 | 6.33 | 6.25 | 6.35 | -0.20 | -3.05% | 1,278 | 45,043 | 23.24% |
| AAPL240621P00175000 | 2024-04-26 2:16PM EDT | 175.00 | 9.12 | 8.95 | 9.15 | -0.08 | -0.87% | 337 | 51,474 | 22.71% |
| AAPL240621P00180000 | 2024-04-26 2:16PM EDT | 180.00 | 12.45 | 12.35 | 12.65 | +0.01 | +0.08% | 156 | 53,448 | 22.58% |
| AAPL240621P00185000 | 2024-04-26 1:48PM EDT | 185.00 | 16.59 | 16.15 | 16.50 | +0.10 | +0.61% | 59 | 15,377 | 21.62% |
| AAPL240621P00190000 | 2024-04-26 1:06PM EDT | 190.00 | 20.40 | 20.70 | 20.90 | -0.75 | -3.55% | 46 | 20,469 | 21.39% |
| AAPL240621P00195000 | 2024-04-26 2:23PM EDT | 195.00 | 25.55 | 25.40 | 25.65 | -0.45 | -1.73% | 61 | 5,503 | 22.27% |
| AAPL240621P00200000 | 2024-04-26 10:53AM EDT | 200.00 | 28.99 | 30.25 | 30.85 | -1.51 | -4.95% | 200 | 2,604 | 27.71% |
| AAPL240621P00205000 | 2024-04-25 3:43PM EDT | 205.00 | 35.45 | 35.05 | 35.65 | 0.00 | - | 1,511 | 302 | 28.30% |
| AAPL240621P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 40.45 | 40.20 | 40.55 | 0.00 | - | 5,560 | 711 | 29.49% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 215.00 | 45.55 | 45.15 | 45.60 | 0.00 | - | 1,760 | 225 | 32.98% |
| AAPL240621P00220000 | 2024-04-25 3:04PM EDT | 220.00 | 50.10 | 50.05 | 50.65 | 0.00 | - | 21 | 4 | 36.40% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 55.05 | 55.50 | 0.00 | - | 4 | 0 | 35.89% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 240.00 | 73.50 | 69.95 | 70.60 | 0.00 | - | 1 | 2 | 44.87% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 75.05 | 75.65 | 0.00 | - | 1 | 0 | 48.10% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 80.89 | 79.80 | 80.80 | 0.00 | - | 1 | 1 | 53.03% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 255.00 | 85.91 | 85.10 | 85.55 | 0.00 | - | 1 | 0 | 49.95% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-25 2:51PM EDT | 270.00 | 100.65 | 100.15 | 100.65 | 0.00 | - | 20 | 5 | 50.49% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 104.75 | 105.60 | 0.00 | - | 2 | 0 | 58.79% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 196.31% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 130.86 | 130.10 | 130.80 | 0.00 | - | 1 | 1 | 62.31% |
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 310.00 | 140.88 | 140.00 | 140.60 | 0.00 | - | 1 | 0 | 55.47% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
