Deutsche Märkte schließen in 1 Stunde 2 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,29-4,81 (-2,74%)
Ab 10:28AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240719C000050002024-02-29 11:47AM EST5.00174.75164.00166.700.00--1225.00%
AAPL240719C000100002024-02-29 11:49AM EST10.00169.81159.80161.750.00--2237.89%
AAPL240719C000250002024-02-29 11:49AM EST25.00155.00144.30146.850.00--1143.95%
AAPL240719C000350002024-02-29 11:47AM EST35.00145.20134.45137.100.00--2128.71%
AAPL240719C000500002024-03-01 10:46AM EST50.00129.16119.85122.400.00-11110.40%
AAPL240719C000850002024-02-02 1:03PM EST85.00102.0095.6096.600.00-15136.16%
AAPL240719C000900002024-03-04 3:42PM EST90.0086.9881.4082.700.00-233071.75%
AAPL240719C000950002024-03-04 2:35PM EST95.0077.4976.7077.65-3.96-4.86%12567.71%
AAPL240719C001000002024-02-15 2:14PM EST100.0084.1771.7572.800.00-112963.56%
AAPL240719C001050002024-02-02 2:43PM EST105.0083.7076.0577.100.00-21106.53%
AAPL240719C001100002024-02-29 11:05AM EST110.0073.0062.0563.050.00-12556.10%
AAPL240719C001150002024-02-29 3:54PM EST115.0067.1057.4558.150.00-12,58653.13%
AAPL240719C001200002024-02-27 2:05PM EST120.0063.4552.6053.450.00-53852.23%
AAPL240719C001250002024-03-01 10:44AM EST125.0056.0047.8548.650.00-1748748.67%
AAPL240719C001300002024-03-01 11:04AM EST130.0051.1543.2543.650.00-4434644.18%
AAPL240719C001350002024-03-04 1:47PM EST135.0042.7738.6039.050.00-134641.47%
AAPL240719C001400002024-03-05 9:30AM EST140.0035.0634.1034.40-2.94-7.74%211538.39%
AAPL240719C001450002024-03-01 1:45PM EST145.0038.0529.8030.000.00-1920136.02%
AAPL240719C001500002024-03-05 9:58AM EST150.0025.7025.5525.75-4.25-14.19%3635033.80%
AAPL240719C001550002024-03-05 9:57AM EST155.0022.0021.5521.70-3.82-14.79%15732731.77%
AAPL240719C001600002024-03-05 10:03AM EST160.0018.1017.7517.90-3.38-15.74%6353629.92%
AAPL240719C001650002024-03-05 9:46AM EST165.0014.8014.3014.45-3.20-17.78%9641628.36%
AAPL240719C001700002024-03-05 9:58AM EST170.0011.4511.3011.40-2.90-20.21%1731,07627.08%
AAPL240719C001750002024-03-05 10:09AM EST175.008.658.658.75-2.60-23.11%2051,33025.95%
AAPL240719C001800002024-03-05 10:10AM EST180.006.506.456.55-2.15-24.86%743,02625.04%
AAPL240719C001850002024-03-05 10:12AM EST185.004.754.754.85-1.65-25.78%24310,22024.50%
AAPL240719C001900002024-03-05 10:10AM EST190.003.403.403.50-1.28-27.35%5353,19824.01%
AAPL240719C001950002024-03-05 10:10AM EST195.002.422.422.46-0.89-26.89%3744,64723.57%
AAPL240719C002000002024-03-05 10:05AM EST200.001.701.691.73-0.61-26.41%35510,76023.37%
AAPL240719C002050002024-03-05 9:58AM EST205.001.181.181.22-0.47-28.48%2624,90623.33%
AAPL240719C002100002024-03-05 10:03AM EST210.000.880.840.87-0.28-24.14%1455,00423.43%
AAPL240719C002150002024-03-05 9:34AM EST215.000.620.600.63-0.21-25.30%217,69123.65%
AAPL240719C002200002024-03-05 9:32AM EST220.000.450.440.48-0.14-23.73%33,46924.10%
AAPL240719C002250002024-03-05 10:03AM EST225.000.360.340.37-0.06-14.29%82,46224.59%
AAPL240719C002300002024-03-05 9:31AM EST230.000.270.260.29-0.05-15.62%14,08925.07%
AAPL240719C002350002024-03-05 9:48AM EST235.000.210.210.23-0.03-12.50%1521,34025.59%
AAPL240719C002400002024-03-04 1:46PM EST240.000.210.160.190.00-1079326.22%
AAPL240719C002450002024-03-05 10:02AM EST245.000.150.140.15-0.02-11.76%466,52526.66%
AAPL240719C002500002024-03-05 10:00AM EST250.000.120.100.14-0.02-14.29%111,22727.64%
AAPL240719C002550002024-03-04 2:05PM EST255.000.120.090.110.00-1058127.93%
AAPL240719C002600002024-03-04 12:27PM EST260.000.100.090.100.00-5083628.76%
AAPL240719C002650002024-03-01 3:58PM EST265.000.100.050.090.00-1773229.49%
AAPL240719C002700002024-02-21 10:48AM EST270.000.080.040.070.00-13150729.69%
AAPL240719C002750002024-02-16 12:49PM EST275.000.060.030.060.00-238830.18%
AAPL240719C002800002024-03-04 1:19PM EST280.000.040.020.060.00-1061631.15%
AAPL240719C002850002024-02-29 11:12AM EST285.000.060.020.050.00-117231.54%
AAPL240719C002900002024-02-28 9:30AM EST290.000.060.010.050.00-222532.42%
AAPL240719C002950002024-03-05 9:57AM EST295.000.040.010.04+0.02+100.00%1051,08032.62%
AAPL240719C003000002024-03-01 3:38PM EST300.000.030.010.040.00-1783,76133.40%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240719P000100002024-02-29 9:30AM EST10.000.010.000.010.00--7143.75%
AAPL240719P000500002024-02-29 10:26AM EST50.000.020.000.030.00--3567.19%
AAPL240719P000850002024-03-04 2:58PM EST85.000.070.060.100.00-125347.66%
AAPL240719P000900002024-02-28 1:14PM EST90.000.070.090.120.00-19045.02%
AAPL240719P000950002024-03-04 11:21AM EST95.000.110.120.150.00-27642.77%
AAPL240719P001000002024-03-04 2:45PM EST100.000.130.160.190.00-42,50440.72%
AAPL240719P001050002024-02-29 9:46AM EST105.000.150.210.220.00-16938.18%
AAPL240719P001100002024-03-04 11:12AM EST110.000.220.270.290.00-3016036.48%
AAPL240719P001150002024-03-01 10:23AM EST115.000.230.340.360.00-123434.45%
AAPL240719P001200002024-03-04 2:58PM EST120.000.350.430.450.00-954932.52%
AAPL240719P001250002024-03-04 3:37PM EST125.000.560.550.58+0.11+24.44%21,73930.79%
AAPL240719P001300002024-03-04 3:52PM EST130.000.710.720.75+0.14+24.56%173,80329.10%
AAPL240719P001350002024-03-05 9:50AM EST135.000.970.961.00+0.17+21.25%1373827.65%
AAPL240719P001400002024-03-05 10:07AM EST140.001.291.301.34+0.31+31.63%742,13926.26%
AAPL240719P001450002024-03-05 10:08AM EST145.001.791.781.82+0.38+26.95%721,16025.01%
AAPL240719P001500002024-03-05 10:02AM EST150.002.402.452.50+0.63+35.59%871,46923.93%
AAPL240719P001550002024-03-05 10:03AM EST155.003.263.303.40+0.81+33.06%644,08122.85%
AAPL240719P001600002024-03-05 10:07AM EST160.004.504.504.60+1.17+35.14%1162,51821.85%
AAPL240719P001650002024-03-05 9:54AM EST165.006.156.056.20+1.60+35.16%5028,81220.98%
AAPL240719P001700002024-03-05 10:08AM EST170.008.058.008.10+2.05+34.17%2602,97819.85%
AAPL240719P001750002024-03-05 10:09AM EST175.0010.5010.3510.50+2.45+30.43%644,73518.81%
AAPL240719P001800002024-03-05 10:08AM EST180.0013.3513.2513.45+3.15+30.88%1711,93017.87%
AAPL240719P001850002024-03-05 9:30AM EST185.0016.8516.6516.95+2.97+21.40%54,85717.04%
AAPL240719P001900002024-03-05 9:32AM EST190.0019.7720.4520.80+3.35+20.40%13,82615.71%
AAPL240719P001950002024-03-05 10:11AM EST195.0025.0024.7525.15+3.90+18.48%61,67814.53%
AAPL240719P002000002024-03-05 10:09AM EST200.0029.8629.4530.55+4.83+19.30%112,10919.18%
AAPL240719P002050002024-03-04 1:01PM EST205.0030.9834.2035.350.00-296520.02%
AAPL240719P002100002024-03-04 3:54PM EST210.0034.8039.1540.500.00-561223.00%
AAPL240719P002150002024-02-16 9:38AM EST215.0030.2044.1545.550.00-1025.26%
AAPL240719P002200002023-12-26 10:15AM EST220.0027.3427.4028.850.00-100.00%
AAPL240719P002250002024-03-04 11:04AM EST225.0050.2054.1555.600.00-3029.24%
AAPL240719P002300002023-12-06 12:49PM EST230.0037.0047.4549.850.00-100.00%
AAPL240719P002400002024-02-01 10:54AM EST240.0054.5060.0560.950.00-400.00%
AAPL240719P002500002024-02-22 12:06PM EST250.0067.1079.3080.450.00-3036.04%