Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.723,22 -723,31 (-1,24%) CMC Crypto 200
1.335,70 -8,81 (-0,66%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712C00100000 | 2024-06-25 10:54AM EDT | 100.00 | 109.97 | 120.15 | 120.75 | 0.00 | - | 1 | 2 | 197.27% |
| AAPL240712C00105000 | 2024-06-25 10:54AM EDT | 105.00 | 104.97 | 114.05 | 115.80 | 0.00 | - | - | 1 | 217.38% |
| AAPL240712C00120000 | 2024-06-21 11:54AM EDT | 120.00 | 91.95 | 100.25 | 100.85 | 0.00 | - | 5 | 5 | 164.84% |
| AAPL240712C00130000 | 2024-06-26 1:44PM EDT | 130.00 | 84.20 | 89.30 | 91.80 | 0.00 | - | 3 | 11 | 145.12% |
| AAPL240712C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 57.45 | 80.25 | 80.90 | 0.00 | - | - | 1 | 128.52% |
| AAPL240712C00145000 | 2024-06-28 3:00PM EDT | 145.00 | 68.50 | 74.30 | 76.90 | 0.00 | - | 20 | 21 | 121.29% |
| AAPL240712C00150000 | 2024-06-28 2:49PM EDT | 150.00 | 63.57 | 70.30 | 70.90 | 0.00 | - | 2 | 12 | 112.60% |
| AAPL240712C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 40.25 | 64.25 | 65.90 | 0.00 | - | 1 | 1 | 116.80% |
| AAPL240712C00160000 | 2024-07-01 1:38PM EDT | 160.00 | 57.29 | 60.35 | 60.85 | 0.00 | - | 10 | 12 | 96.00% |
| AAPL240712C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 47.60 | 55.30 | 55.95 | 0.00 | - | 1 | 14 | 89.16% |
| AAPL240712C00170000 | 2024-07-02 2:31PM EDT | 170.00 | 50.10 | 50.50 | 50.85 | +3.10 | +6.60% | 25 | 107 | 83.20% |
| AAPL240712C00175000 | 2024-07-02 11:26AM EDT | 175.00 | 44.85 | 45.35 | 45.95 | +2.66 | +6.30% | 3 | 354 | 74.41% |
| AAPL240712C00180000 | 2024-07-02 3:58PM EDT | 180.00 | 40.54 | 39.80 | 41.85 | +3.75 | +10.19% | 26 | 176 | 71.92% |
| AAPL240712C00185000 | 2024-07-02 11:20AM EDT | 185.00 | 35.05 | 35.35 | 36.00 | +2.67 | +8.25% | 6 | 186 | 59.91% |
| AAPL240712C00187500 | 2024-07-02 11:55AM EDT | 187.50 | 32.49 | 32.90 | 33.50 | +4.39 | +15.62% | 24 | 34 | 56.79% |
| AAPL240712C00190000 | 2024-07-02 3:48PM EDT | 190.00 | 30.10 | 29.90 | 31.65 | +2.76 | +10.10% | 41 | 718 | 54.83% |
| AAPL240712C00192500 | 2024-07-02 3:21PM EDT | 192.50 | 28.24 | 27.30 | 29.40 | +4.74 | +20.17% | 7 | 40 | 52.54% |
| AAPL240712C00195000 | 2024-07-02 3:06PM EDT | 195.00 | 25.50 | 25.40 | 26.60 | +3.55 | +16.17% | 144 | 2,164 | 51.37% |
| AAPL240712C00197500 | 2024-07-02 11:35AM EDT | 197.50 | 22.45 | 21.95 | 24.60 | +2.23 | +11.03% | 6 | 58 | 62.11% |
| AAPL240712C00200000 | 2024-07-02 3:54PM EDT | 200.00 | 20.77 | 20.40 | 21.00 | +3.27 | +18.69% | 416 | 5,420 | 43.09% |
| AAPL240712C00202500 | 2024-07-02 3:01PM EDT | 202.50 | 18.20 | 17.45 | 18.95 | +3.20 | +21.33% | 17 | 351 | 44.95% |
| AAPL240712C00205000 | 2024-07-02 3:54PM EDT | 205.00 | 15.60 | 15.55 | 16.20 | +3.03 | +24.11% | 147 | 1,434 | 37.33% |
| AAPL240712C00207500 | 2024-07-02 3:56PM EDT | 207.50 | 13.30 | 13.15 | 13.75 | +2.95 | +28.50% | 131 | 882 | 33.45% |
| AAPL240712C00210000 | 2024-07-02 3:59PM EDT | 210.00 | 11.05 | 10.75 | 11.20 | +3.10 | +38.99% | 1,061 | 4,677 | 28.32% |
| AAPL240712C00212500 | 2024-07-02 3:59PM EDT | 212.50 | 8.73 | 8.65 | 8.85 | +2.73 | +45.50% | 1,699 | 2,609 | 25.05% |
| AAPL240712C00215000 | 2024-07-02 3:59PM EDT | 215.00 | 6.65 | 6.65 | 6.70 | +2.44 | +57.96% | 10,767 | 14,140 | 22.84% |
| AAPL240712C00217500 | 2024-07-02 3:59PM EDT | 217.50 | 4.74 | 4.75 | 4.85 | +1.88 | +65.73% | 11,881 | 5,117 | 21.64% |
| AAPL240712C00220000 | 2024-07-02 3:59PM EDT | 220.00 | 3.25 | 3.25 | 3.30 | +1.38 | +73.80% | 46,925 | 27,320 | 20.75% |
| AAPL240712C00222500 | 2024-07-02 3:59PM EDT | 222.50 | 2.11 | 2.11 | 2.13 | +0.95 | +81.90% | 18,596 | 4,062 | 20.34% |
| AAPL240712C00225000 | 2024-07-02 3:59PM EDT | 225.00 | 1.29 | 1.28 | 1.30 | +0.58 | +81.69% | 21,193 | 6,412 | 20.17% |
| AAPL240712C00227500 | 2024-07-02 3:59PM EDT | 227.50 | 0.75 | 0.70 | 0.78 | +0.34 | +82.93% | 5,066 | 1,337 | 20.41% |
| AAPL240712C00230000 | 2024-07-02 3:59PM EDT | 230.00 | 0.45 | 0.44 | 0.45 | +0.21 | +87.50% | 9,182 | 10,398 | 20.68% |
| AAPL240712C00232500 | 2024-07-02 3:58PM EDT | 232.50 | 0.27 | 0.25 | 0.28 | +0.12 | +80.00% | 821 | 603 | 21.53% |
| AAPL240712C00235000 | 2024-07-02 3:58PM EDT | 235.00 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 2,039 | 2,229 | 22.51% |
| AAPL240712C00237500 | 2024-07-02 3:21PM EDT | 237.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 422 | 235 | 23.19% |
| AAPL240712C00240000 | 2024-07-02 3:58PM EDT | 240.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,081 | 3,970 | 24.51% |
| AAPL240712C00245000 | 2024-07-02 3:54PM EDT | 245.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 154 | 867 | 27.54% |
| AAPL240712C00250000 | 2024-07-02 3:59PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 577 | 747 | 30.08% |
| AAPL240712C00255000 | 2024-07-02 3:03PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 131 | 642 | 33.99% |
| AAPL240712C00260000 | 2024-07-02 3:56PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 39 | 6,357 | 36.33% |
| AAPL240712C00265000 | 2024-07-02 2:43PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 441 | 39.84% |
| AAPL240712C00270000 | 2024-07-02 11:47AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 341 | 43.75% |
| AAPL240712C00275000 | 2024-07-02 11:47AM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 46.88% |
| AAPL240712C00280000 | 2024-07-02 2:55PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 608 | 50.39% |
| AAPL240712C00285000 | 2024-07-01 12:36PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,175 | 1,413 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712P00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| AAPL240712P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 121.88% |
| AAPL240712P00115000 | 2024-07-01 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 251 | 115.63% |
| AAPL240712P00120000 | 2024-06-03 12:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 109.38% |
| AAPL240712P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 100.00% |
| AAPL240712P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| AAPL240712P00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| AAPL240712P00140000 | 2024-06-21 1:06PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| AAPL240712P00145000 | 2024-06-28 3:12PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 75.00% |
| AAPL240712P00150000 | 2024-07-02 10:34AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 75.00% |
| AAPL240712P00155000 | 2024-06-28 3:00PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 68.75% |
| AAPL240712P00160000 | 2024-07-01 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 88 | 62.50% |
| AAPL240712P00165000 | 2024-07-02 9:48AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 143 | 57.03% |
| AAPL240712P00170000 | 2024-07-02 3:47PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 897 | 53.91% |
| AAPL240712P00175000 | 2024-07-02 2:59PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 155 | 960 | 50.78% |
| AAPL240712P00180000 | 2024-07-02 2:59PM EDT | 180.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2,592 | 1,775 | 47.66% |
| AAPL240712P00185000 | 2024-07-02 2:54PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,851 | 1,736 | 42.97% |
| AAPL240712P00187500 | 2024-07-02 3:56PM EDT | 187.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 104 | 80 | 41.02% |
| AAPL240712P00190000 | 2024-07-02 3:56PM EDT | 190.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 129 | 5,109 | 38.87% |
| AAPL240712P00192500 | 2024-07-02 3:40PM EDT | 192.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 37 | 309 | 36.62% |
| AAPL240712P00195000 | 2024-07-02 3:54PM EDT | 195.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1,032 | 2,831 | 34.18% |
| AAPL240712P00197500 | 2024-07-02 3:59PM EDT | 197.50 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 971 | 474 | 32.13% |
| AAPL240712P00200000 | 2024-07-02 3:58PM EDT | 200.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 1,767 | 4,852 | 29.79% |
| AAPL240712P00202500 | 2024-07-02 3:57PM EDT | 202.50 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 1,129 | 1,805 | 27.25% |
| AAPL240712P00205000 | 2024-07-02 3:55PM EDT | 205.00 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 3,241 | 4,792 | 25.05% |
| AAPL240712P00207500 | 2024-07-02 3:59PM EDT | 207.50 | 0.25 | 0.25 | 0.26 | -0.23 | -47.92% | 2,496 | 2,001 | 23.15% |
| AAPL240712P00210000 | 2024-07-02 3:59PM EDT | 210.00 | 0.36 | 0.35 | 0.36 | -0.40 | -52.63% | 6,820 | 5,605 | 21.17% |
| AAPL240712P00212500 | 2024-07-02 3:59PM EDT | 212.50 | 0.56 | 0.55 | 0.56 | -0.70 | -55.56% | 6,197 | 4,401 | 19.70% |
| AAPL240712P00215000 | 2024-07-02 3:59PM EDT | 215.00 | 0.93 | 0.92 | 0.94 | -1.13 | -54.85% | 14,619 | 5,056 | 18.76% |
| AAPL240712P00217500 | 2024-07-02 3:59PM EDT | 217.50 | 1.56 | 1.53 | 1.58 | -1.74 | -52.73% | 9,358 | 1,491 | 18.12% |
| AAPL240712P00220000 | 2024-07-02 3:59PM EDT | 220.00 | 2.53 | 2.50 | 2.56 | -2.22 | -46.74% | 5,397 | 5,816 | 17.66% |
| AAPL240712P00222500 | 2024-07-02 3:59PM EDT | 222.50 | 3.95 | 3.80 | 3.95 | -3.52 | -47.12% | 1,545 | 102 | 17.54% |
| AAPL240712P00225000 | 2024-07-02 3:54PM EDT | 225.00 | 5.90 | 5.45 | 5.75 | -2.65 | -30.99% | 237 | 1,362 | 17.95% |
| AAPL240712P00227500 | 2024-07-02 2:14PM EDT | 227.50 | 8.10 | 7.50 | 7.75 | -3.50 | -30.17% | 10 | 13 | 17.71% |
| AAPL240712P00230000 | 2024-07-02 1:56PM EDT | 230.00 | 10.27 | 9.75 | 10.15 | -2.86 | -21.78% | 22 | 93 | 20.29% |
| AAPL240712P00232500 | 2024-07-02 2:38PM EDT | 232.50 | 12.35 | 11.30 | 13.30 | -3.37 | -21.44% | 72 | 1 | 31.67% |
| AAPL240712P00235000 | 2024-07-02 12:01PM EDT | 235.00 | 15.80 | 13.60 | 15.90 | -5.25 | -24.94% | 3 | 0 | 36.69% |
| AAPL240712P00240000 | 2024-07-02 1:24PM EDT | 240.00 | 20.60 | 18.70 | 20.80 | -3.55 | -14.70% | 1 | 6 | 43.04% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 245.00 | 27.60 | 23.60 | 25.90 | 0.00 | - | - | 0 | 51.27% |
| AAPL240712P00250000 | 2024-06-07 1:37PM EDT | 250.00 | 53.65 | 28.70 | 30.80 | 0.00 | - | 1 | 0 | 56.54% |
