Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.226,31 -1.106,75 (-1,93%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705C00100000 | 2024-06-28 2:43PM EDT | 100.00 | 113.50 | 108.95 | 112.85 | +0.06 | +0.05% | 7 | 3 | 233.98% |
| AAPL240705C00110000 | 2024-06-18 12:38PM EDT | 110.00 | 104.15 | 98.70 | 103.00 | 0.00 | - | - | 1 | 200.98% |
| AAPL240705C00140000 | 2024-06-28 11:28AM EDT | 140.00 | 74.49 | 69.15 | 72.95 | +5.19 | +7.49% | 1 | 3 | 146.58% |
| AAPL240705C00145000 | 2024-06-28 11:47AM EDT | 145.00 | 69.72 | 63.40 | 68.00 | +3.88 | +5.89% | 10 | 22 | 106.06% |
| AAPL240705C00150000 | 2024-06-28 10:01AM EDT | 150.00 | 64.86 | 59.50 | 63.00 | +0.86 | +1.34% | 6 | 13 | 134.18% |
| AAPL240705C00155000 | 2024-06-06 11:19AM EDT | 155.00 | 41.55 | 54.15 | 58.00 | 0.00 | - | 5 | 12 | 115.82% |
| AAPL240705C00160000 | 2024-06-28 2:14PM EDT | 160.00 | 53.98 | 48.70 | 53.00 | +0.03 | +0.06% | 4 | 15 | 93.95% |
| AAPL240705C00165000 | 2024-06-28 3:09PM EDT | 165.00 | 48.09 | 43.50 | 48.00 | -1.21 | -2.45% | 12 | 22 | 77.64% |
| AAPL240705C00170000 | 2024-06-28 12:06PM EDT | 170.00 | 44.46 | 38.60 | 42.90 | +0.34 | +0.77% | 110 | 95 | 69.34% |
| AAPL240705C00175000 | 2024-06-28 3:45PM EDT | 175.00 | 37.10 | 33.65 | 36.55 | -2.20 | -5.60% | 51 | 139 | 89.36% |
| AAPL240705C00180000 | 2024-06-28 3:57PM EDT | 180.00 | 31.44 | 29.60 | 33.00 | -2.16 | -6.43% | 140 | 451 | 72.90% |
| AAPL240705C00185000 | 2024-06-28 3:57PM EDT | 185.00 | 26.29 | 23.80 | 28.00 | -3.09 | -10.52% | 265 | 1,446 | 51.66% |
| AAPL240705C00187500 | 2024-06-28 3:29PM EDT | 187.50 | 25.77 | 21.10 | 25.30 | -0.96 | -3.59% | 202 | 358 | 82.08% |
| AAPL240705C00190000 | 2024-06-28 3:57PM EDT | 190.00 | 21.30 | 19.80 | 23.00 | -3.05 | -12.53% | 513 | 1,295 | 54.66% |
| AAPL240705C00192500 | 2024-06-28 3:58PM EDT | 192.50 | 19.00 | 16.30 | 20.50 | -2.05 | -9.74% | 41 | 41 | 71.95% |
| AAPL240705C00195000 | 2024-06-28 3:54PM EDT | 195.00 | 16.95 | 13.70 | 17.95 | -1.93 | -10.22% | 239 | 2,234 | 64.89% |
| AAPL240705C00197500 | 2024-06-28 3:50PM EDT | 197.50 | 15.83 | 11.30 | 15.65 | -0.94 | -5.61% | 40 | 111 | 60.50% |
| AAPL240705C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 10.95 | 8.90 | 12.05 | -3.25 | -22.89% | 1,038 | 9,388 | 41.77% |
| AAPL240705C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 8.62 | 6.40 | 10.75 | -3.37 | -28.11% | 394 | 541 | 47.63% |
| AAPL240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 6.17 | 6.00 | 8.45 | -3.23 | -34.36% | 3,010 | 3,881 | 42.05% |
| AAPL240705C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 4.13 | 3.30 | 5.30 | -3.02 | -42.24% | 1,787 | 5,056 | 28.53% |
| AAPL240705C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 2.58 | 2.15 | 2.67 | -2.50 | -49.21% | 10,253 | 8,814 | 18.90% |
| AAPL240705C00212500 | 2024-06-28 3:59PM EDT | 212.50 | 1.40 | 1.25 | 1.60 | -2.09 | -59.89% | 20,081 | 8,563 | 19.41% |
| AAPL240705C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.70 | 0.64 | 0.71 | -1.43 | -67.14% | 52,339 | 24,239 | 17.95% |
| AAPL240705C00217500 | 2024-06-28 3:59PM EDT | 217.50 | 0.37 | 0.31 | 0.42 | -0.85 | -69.67% | 35,406 | 11,498 | 19.61% |
| AAPL240705C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 0.22 | 0.20 | 0.23 | -0.43 | -66.15% | 40,309 | 25,892 | 20.70% |
| AAPL240705C00222500 | 2024-06-28 3:59PM EDT | 222.50 | 0.13 | 0.13 | 0.19 | -0.22 | -62.86% | 10,022 | 6,028 | 23.63% |
| AAPL240705C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.10 | 0.10 | 0.13 | -0.11 | -52.38% | 5,379 | 6,375 | 25.39% |
| AAPL240705C00227500 | 2024-06-28 3:58PM EDT | 227.50 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 5,347 | 3,150 | 27.05% |
| AAPL240705C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 2,760 | 19,341 | 29.59% |
| AAPL240705C00232500 | 2024-06-28 3:54PM EDT | 232.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1,684 | 1,557 | 33.79% |
| AAPL240705C00235000 | 2024-06-28 3:57PM EDT | 235.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2,018 | 4,395 | 33.20% |
| AAPL240705C00237500 | 2024-06-28 3:56PM EDT | 237.50 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 312 | 414 | 36.91% |
| AAPL240705C00240000 | 2024-06-28 3:49PM EDT | 240.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,487 | 12,944 | 37.50% |
| AAPL240705C00245000 | 2024-06-28 2:55PM EDT | 245.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,201 | 978 | 41.41% |
| AAPL240705C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 146 | 2,407 | 46.09% |
| AAPL240705C00255000 | 2024-06-28 3:41PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 850 | 45.31% |
| AAPL240705C00260000 | 2024-06-28 2:26PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 546 | 49.22% |
| AAPL240705C00265000 | 2024-06-28 11:24AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,922 | 50.00% |
| AAPL240705C00270000 | 2024-06-28 11:24AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 521 | 53.13% |
| AAPL240705C00275000 | 2024-06-26 3:50PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 558 | 57.81% |
| AAPL240705C00280000 | 2024-06-28 11:09AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 447 | 60.94% |
| AAPL240705C00285000 | 2024-06-26 11:01AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,353 | 64.06% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705P00100000 | 2024-06-24 10:12AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 156.25% |
| AAPL240705P00115000 | 2024-06-20 10:00AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| AAPL240705P00120000 | 2024-06-12 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| AAPL240705P00125000 | 2024-06-13 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 109.38% |
| AAPL240705P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 74 | 79 | 93.75% |
| AAPL240705P00140000 | 2024-06-14 11:07AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 87.50% |
| AAPL240705P00145000 | 2024-06-18 12:04PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 81.25% |
| AAPL240705P00150000 | 2024-06-28 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 37 | 73.44% |
| AAPL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 67.19% |
| AAPL240705P00160000 | 2024-06-26 1:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 288 | 60.94% |
| AAPL240705P00165000 | 2024-06-27 3:18PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 741 | 54.69% |
| AAPL240705P00170000 | 2024-06-28 2:45PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 51.56% |
| AAPL240705P00175000 | 2024-06-28 3:54PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 967 | 44.53% |
| AAPL240705P00180000 | 2024-06-28 3:56PM EDT | 180.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 130 | 2,286 | 43.36% |
| AAPL240705P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 297 | 3,029 | 36.72% |
| AAPL240705P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 613 | 806 | 38.09% |
| AAPL240705P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 7,468 | 4,826 | 33.59% |
| AAPL240705P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 378 | 5,265 | 29.30% |
| AAPL240705P00195000 | 2024-06-28 3:57PM EDT | 195.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1,637 | 4,746 | 26.27% |
| AAPL240705P00197500 | 2024-06-28 3:59PM EDT | 197.50 | 0.10 | 0.08 | 0.13 | +0.01 | +11.11% | 842 | 1,401 | 25.15% |
| AAPL240705P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 13,088 | 9,236 | 21.73% |
| AAPL240705P00202500 | 2024-06-28 3:59PM EDT | 202.50 | 0.23 | 0.20 | 0.27 | +0.07 | +43.75% | 1,857 | 1,929 | 20.17% |
| AAPL240705P00205000 | 2024-06-28 3:59PM EDT | 205.00 | 0.43 | 0.39 | 0.45 | +0.18 | +72.00% | 5,044 | 6,148 | 18.02% |
| AAPL240705P00207500 | 2024-06-28 3:59PM EDT | 207.50 | 0.89 | 0.41 | 0.93 | +0.42 | +89.36% | 7,511 | 7,539 | 17.31% |
| AAPL240705P00210000 | 2024-06-28 3:59PM EDT | 210.00 | 1.71 | 1.62 | 1.84 | +0.87 | +103.57% | 20,779 | 14,362 | 17.19% |
| AAPL240705P00212500 | 2024-06-28 3:59PM EDT | 212.50 | 3.07 | 2.71 | 3.30 | +1.50 | +95.54% | 28,820 | 8,104 | 17.90% |
| AAPL240705P00215000 | 2024-06-28 3:59PM EDT | 215.00 | 5.10 | 4.45 | 5.45 | +2.35 | +85.45% | 15,402 | 5,383 | 21.62% |
| AAPL240705P00217500 | 2024-06-28 3:59PM EDT | 217.50 | 7.10 | 6.05 | 7.95 | +2.55 | +56.04% | 2,273 | 959 | 27.54% |
| AAPL240705P00220000 | 2024-06-28 3:59PM EDT | 220.00 | 9.20 | 8.35 | 10.85 | +2.65 | +40.46% | 499 | 1,013 | 37.45% |
| AAPL240705P00222500 | 2024-06-28 3:30PM EDT | 222.50 | 9.75 | 9.75 | 14.00 | +0.25 | +2.63% | 90 | 66 | 49.88% |
| AAPL240705P00225000 | 2024-06-28 2:22PM EDT | 225.00 | 11.70 | 12.20 | 16.60 | +0.90 | +8.33% | 8 | 24 | 56.42% |
| AAPL240705P00227500 | 2024-06-28 9:34AM EDT | 227.50 | 13.10 | 14.85 | 18.80 | -1.30 | -9.03% | 6 | 1 | 58.30% |
| AAPL240705P00230000 | 2024-06-28 12:52PM EDT | 230.00 | 16.45 | 17.25 | 21.75 | +0.20 | +1.23% | 81 | 21 | 68.46% |
| AAPL240705P00232500 | 2024-06-27 11:00AM EDT | 232.50 | 19.30 | 19.85 | 24.00 | 0.00 | - | 2 | 2 | 70.43% |
| AAPL240705P00235000 | 2024-06-26 3:54PM EDT | 235.00 | 21.95 | 22.05 | 26.55 | 0.00 | - | 1 | 2 | 75.76% |
| AAPL240705P00240000 | 2024-06-27 2:51PM EDT | 240.00 | 26.55 | 28.25 | 30.95 | 0.00 | - | 21 | 4 | 76.51% |
| AAPL240705P00245000 | 2024-06-28 2:56PM EDT | 245.00 | 31.80 | 32.35 | 36.20 | +5.29 | +19.95% | 1 | 1 | 88.35% |
| AAPL240705P00250000 | 2024-06-20 2:19PM EDT | 250.00 | 39.70 | 37.05 | 40.95 | 0.00 | - | 1 | 0 | 92.33% |
| AAPL240705P00260000 | 2024-06-13 12:20PM EDT | 260.00 | 47.80 | 47.10 | 50.95 | 0.00 | - | 2 | 0 | 106.84% |
| AAPL240705P00265000 | 2024-06-13 9:51AM EDT | 265.00 | 48.80 | 53.05 | 56.10 | 0.00 | - | 1 | 0 | 75.59% |
