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
57.469,84 +573,54 (+1,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.50 | +0.06 | +0.05% | 7 | 3 | 100.00 | 0.01 | 0.00 | - | 1 | 6 |
| 104.15 | 0.00 | - | - | 1 | 110.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 74 | 79 |
| 74.49 | +5.19 | +7.49% | 1 | 3 | 140.00 | 0.02 | 0.00 | - | 3 | 27 |
| 69.72 | +3.88 | +5.89% | 10 | 22 | 145.00 | 0.02 | 0.00 | - | 2 | 5 |
| 64.86 | +0.86 | +1.34% | 6 | 13 | 150.00 | 0.01 | -0.01 | -50.00% | 10 | 37 |
| 41.55 | 0.00 | - | 5 | 12 | 155.00 | 0.01 | 0.00 | - | 1 | 11 |
| 53.98 | +0.03 | +0.06% | 4 | 15 | 160.00 | 0.01 | 0.00 | - | 32 | 288 |
| 48.09 | -1.21 | -2.45% | 12 | 22 | 165.00 | 0.01 | 0.00 | - | 20 | 741 |
| 44.46 | +0.34 | +0.77% | 110 | 95 | 170.00 | 0.01 | 0.00 | - | 2 | 986 |
| 37.10 | -2.20 | -5.60% | 51 | 139 | 175.00 | 0.01 | 0.00 | - | 244 | 967 |
| 31.44 | -2.16 | -6.43% | 140 | 451 | 180.00 | 0.03 | +0.02 | +200.00% | 130 | 2,286 |
| 26.29 | -3.09 | -10.52% | 265 | 1,446 | 185.00 | 0.02 | -0.01 | -33.33% | 297 | 3,029 |
| 25.77 | -0.96 | -3.59% | 202 | 358 | 187.50 | 0.03 | 0.00 | - | 613 | 806 |
| 21.30 | -3.05 | -12.53% | 513 | 1,295 | 190.00 | 0.05 | 0.00 | - | 7,468 | 4,826 |
| 19.00 | -2.05 | -9.74% | 41 | 41 | 192.50 | 0.05 | -0.01 | -16.67% | 378 | 5,265 |
| 16.95 | -1.93 | -10.22% | 239 | 2,234 | 195.00 | 0.07 | +0.01 | +16.67% | 1,637 | 4,746 |
| 15.83 | -0.94 | -5.61% | 40 | 111 | 197.50 | 0.10 | +0.01 | +11.11% | 842 | 1,401 |
| 10.95 | -3.25 | -22.89% | 1,038 | 9,388 | 200.00 | 0.14 | +0.02 | +16.67% | 13,088 | 9,236 |
| 8.62 | -3.37 | -28.11% | 394 | 541 | 202.50 | 0.23 | +0.07 | +43.75% | 1,857 | 1,929 |
| 6.17 | -3.23 | -34.36% | 3,010 | 3,881 | 205.00 | 0.43 | +0.18 | +72.00% | 5,044 | 6,148 |
| 4.13 | -3.02 | -42.24% | 1,787 | 5,056 | 207.50 | 0.89 | +0.42 | +89.36% | 7,511 | 7,539 |
| 2.58 | -2.50 | -49.21% | 10,253 | 8,814 | 210.00 | 1.71 | +0.87 | +103.57% | 20,779 | 14,362 |
| 1.40 | -2.09 | -59.89% | 20,081 | 8,563 | 212.50 | 3.07 | +1.50 | +95.54% | 28,820 | 8,104 |
| 0.70 | -1.43 | -67.14% | 52,339 | 24,239 | 215.00 | 5.10 | +2.35 | +85.45% | 15,402 | 5,383 |
| 0.37 | -0.85 | -69.67% | 35,406 | 11,498 | 217.50 | 7.10 | +2.55 | +56.04% | 2,273 | 959 |
| 0.22 | -0.43 | -66.15% | 40,309 | 25,892 | 220.00 | 9.20 | +2.65 | +40.46% | 499 | 1,013 |
| 0.13 | -0.22 | -62.86% | 10,022 | 6,028 | 222.50 | 9.75 | +0.25 | +2.63% | 90 | 66 |
| 0.10 | -0.11 | -52.38% | 5,379 | 6,375 | 225.00 | 11.70 | +0.90 | +8.33% | 8 | 24 |
| 0.09 | -0.05 | -35.71% | 5,347 | 3,150 | 227.50 | 13.10 | -1.30 | -9.03% | 6 | 1 |
| 0.06 | -0.04 | -40.00% | 2,760 | 19,341 | 230.00 | 16.45 | +0.20 | +1.23% | 81 | 21 |
| 0.05 | -0.02 | -28.57% | 1,684 | 1,557 | 232.50 | 19.30 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 2,018 | 4,395 | 235.00 | 21.95 | 0.00 | - | 1 | 2 |
| 0.03 | -0.01 | -25.00% | 312 | 414 | 237.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1,487 | 12,944 | 240.00 | 26.55 | 0.00 | - | 21 | 4 |
| 0.02 | -0.01 | -33.33% | 1,201 | 978 | 245.00 | 31.80 | +5.29 | +19.95% | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 146 | 2,407 | 250.00 | 39.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 122 | 850 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 85 | 546 | 260.00 | 47.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 204 | 1,922 | 265.00 | 48.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 58 | 521 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 558 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 447 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,353 | 285.00 | - | - | - | - | - |
