Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.363,11 +650,01 (+1,09%) CMC Crypto 200
1.397,22 +14,65 (+1,06%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.95 | 0.00 | - | 6 | 7 | 5.00 | - | - | - | - | - |
| 171.61 | 0.00 | - | 2 | 2 | 10.00 | - | - | - | - | - |
| 156.73 | 0.00 | - | 1 | 1 | 15.00 | - | - | - | - | - |
| 162.22 | 0.00 | - | 2 | 1 | 20.00 | 0.01 | 0.00 | - | 6 | 23 |
| 169.65 | 0.00 | - | 2 | 143 | 25.00 | 0.01 | 0.00 | - | - | 4 |
| 141.84 | 0.00 | - | 1 | 459 | 30.00 | 0.01 | 0.00 | - | - | 7 |
| 142.20 | 0.00 | - | 5 | 588 | 35.00 | 0.01 | 0.00 | - | 2 | 3 |
| 154.20 | 0.00 | - | 470 | 343 | 40.00 | 0.01 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 100 | 101 |
| 119.20 | 0.00 | - | 2 | 1,038 | 50.00 | 0.01 | 0.00 | - | 1 | 17,295 |
| 118.28 | 0.00 | - | 3 | 1,031 | 55.00 | 0.02 | 0.00 | - | 2 | 3,279 |
| 110.88 | 0.00 | - | 2 | 868 | 60.00 | 0.02 | 0.00 | - | 1 | 1,663 |
| 102.60 | 0.00 | - | 1 | 1,482 | 65.00 | 0.01 | 0.00 | - | 1 | 393 |
| 97.60 | 0.00 | - | 1 | 846 | 70.00 | 0.01 | 0.00 | - | 2 | 2,919 |
| 91.15 | 0.00 | - | 1 | 1,653 | 75.00 | 0.02 | 0.00 | - | 24 | 1,534 |
| 86.95 | 0.00 | - | 16 | 844 | 80.00 | 0.01 | 0.00 | - | 30 | 6,846 |
| 81.80 | 0.00 | - | 1 | 1,002 | 85.00 | 0.01 | -0.01 | -50.00% | 40 | 1,632 |
| 80.40 | 0.00 | - | 1 | 1,211 | 90.00 | 0.02 | 0.00 | - | 10 | 2,912 |
| 74.32 | 0.00 | - | 1 | 2,024 | 95.00 | 0.03 | 0.00 | - | 11 | 1,808 |
| 67.00 | 0.00 | - | 1 | 5,800 | 100.00 | 0.03 | 0.00 | - | 1 | 5,286 |
| 65.00 | 0.00 | - | 1 | 324 | 105.00 | 0.04 | 0.00 | - | 1,581 | 3,132 |
| 58.12 | 0.00 | - | 2 | 3,306 | 110.00 | 0.06 | 0.00 | - | 2 | 5,351 |
| 53.90 | 0.00 | - | 1 | 1,619 | 115.00 | 0.08 | 0.00 | - | 8 | 5,052 |
| 47.65 | 0.00 | - | 14 | 6,076 | 120.00 | 0.10 | 0.00 | - | 53 | 9,948 |
| 44.80 | +0.85 | +1.93% | 1 | 1,562 | 125.00 | 0.15 | 0.00 | - | 27 | 13,382 |
| 39.61 | +0.11 | +0.28% | 6 | 4,172 | 130.00 | 0.20 | -0.02 | -9.09% | 19 | 17,541 |
| 35.07 | 0.00 | - | 19 | 3,821 | 135.00 | 0.31 | -0.01 | -3.12% | 137 | 13,966 |
| 30.00 | -0.40 | -1.32% | 12 | 3,168 | 140.00 | 0.48 | -0.02 | -4.00% | 144 | 30,708 |
| 26.72 | +0.60 | +2.30% | 53 | 4,545 | 145.00 | 0.75 | -0.03 | -3.85% | 677 | 13,093 |
| 21.65 | +0.30 | +1.41% | 30 | 12,178 | 150.00 | 1.20 | -0.03 | -2.44% | 720 | 38,546 |
| 17.65 | +0.95 | +5.69% | 939 | 4,438 | 155.00 | 1.89 | -0.02 | -1.05% | 747 | 20,235 |
| 14.10 | +1.26 | +9.81% | 361 | 13,013 | 160.00 | 2.95 | -0.10 | -3.28% | 2,312 | 40,838 |
| 10.50 | +0.56 | +5.63% | 503 | 8,239 | 165.00 | 4.50 | -0.10 | -2.17% | 920 | 25,813 |
| 7.45 | +0.45 | +6.43% | 2,283 | 26,762 | 170.00 | 6.53 | -0.17 | -2.54% | 1,137 | 44,857 |
| 5.10 | +0.45 | +9.68% | 1,958 | 34,719 | 175.00 | 9.20 | -0.20 | -2.13% | 980 | 51,522 |
| 3.26 | +0.25 | +8.31% | 2,121 | 42,210 | 180.00 | 12.44 | -0.30 | -2.35% | 54 | 53,463 |
| 2.02 | +0.21 | +11.60% | 1,786 | 45,917 | 185.00 | 16.49 | -0.76 | -4.41% | 93 | 15,435 |
| 1.21 | +0.15 | +14.15% | 2,506 | 51,504 | 190.00 | 21.15 | +0.08 | +0.38% | 189 | 20,595 |
| 0.73 | +0.11 | +17.74% | 1,891 | 31,776 | 195.00 | 26.00 | -0.20 | -0.76% | 50 | 5,543 |
| 0.44 | +0.09 | +25.71% | 3,365 | 69,063 | 200.00 | 30.50 | -0.25 | -0.81% | 8,862 | 2,395 |
| 0.26 | +0.03 | +13.04% | 205 | 23,887 | 205.00 | 35.45 | -0.20 | -0.56% | 1,511 | 302 |
| 0.18 | +0.05 | +38.46% | 894 | 31,471 | 210.00 | 40.45 | -1.25 | -3.00% | 5,560 | 711 |
| 0.13 | +0.03 | +30.00% | 249 | 17,258 | 215.00 | 45.55 | -1.15 | -2.46% | 1,760 | 225 |
| 0.10 | +0.02 | +25.00% | 5,817 | 66,613 | 220.00 | 50.10 | -1.75 | -3.38% | 21 | 5 |
| 0.07 | +0.02 | +40.00% | 1,067 | 33,363 | 225.00 | 54.89 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 31 | 19,741 | 230.00 | 54.35 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 75 | 9,325 | 235.00 | 45.50 | 0.00 | - | 6 | 0 |
| 0.03 | +0.01 | +50.00% | 133 | 8,595 | 240.00 | 73.50 | 0.00 | - | 1 | 2 |
| 0.03 | +0.01 | +50.00% | 107 | 6,149 | 245.00 | 74.96 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 19 | 10,109 | 250.00 | 80.89 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 25 | 4,392 | 255.00 | 85.91 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 3,798 | 260.00 | 83.38 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,553 | 265.00 | 90.00 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 15 | 3,146 | 270.00 | 100.65 | -1.10 | -1.08% | 20 | 5 |
| 0.01 | 0.00 | - | 10 | 1,440 | 275.00 | 105.93 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 15 | 2,102 | 280.00 | 143.10 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 1,263 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 4,952 | 290.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 104 | 8,205 | 300.00 | 130.86 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 1,490 | 310.00 | 140.88 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 38 | 14,609 | 320.00 | 145.28 | 0.00 | - | 2 | 0 |
