Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920C000500002023-11-27 11:34AM EST50.00140.83141.85143.550.00-12,26189.67%
AAPL240920C000550002023-11-08 2:31PM EST55.00129.29136.75139.050.00-13666985.86%
AAPL240920C000600002023-11-08 3:07PM EST60.00124.40132.15133.650.00-53179480.22%
AAPL240920C000650002023-11-13 1:49PM EST65.00122.15126.30129.750.00-524376.26%
AAPL240920C000700002023-11-28 3:30PM EST70.00122.80121.80124.900.00-922974.17%
AAPL240920C000750002023-11-20 1:50PM EST75.00119.43117.55120.450.00-24474.17%
AAPL240920C000800002023-11-22 1:13PM EST80.00114.97113.00114.800.00-117469.01%
AAPL240920C000850002023-11-09 2:06PM EST85.00101.00108.45109.750.00-768465.99%
AAPL240920C000900002023-11-10 12:54PM EST90.0099.20103.35105.700.00-112564.27%
AAPL240920C000950002023-11-10 2:39PM EST95.0094.7598.95101.400.00-18063.46%
AAPL240920C001000002023-12-01 10:51AM EST100.0094.2094.7095.55+1.58+1.71%101,90959.38%
AAPL240920C001050002023-10-24 2:13PM EST105.0074.0390.2091.450.00-65283058.56%
AAPL240920C001100002023-11-21 3:02PM EST110.0085.5485.0586.300.00-231354.36%
AAPL240920C001150002023-10-30 2:05PM EST115.0062.1079.0080.000.00-139548.40%
AAPL240920C001200002023-11-27 12:45PM EST120.0076.0075.8577.050.00-243950.17%
AAPL240920C001250002023-12-01 2:55PM EST125.0071.9771.5572.25+1.34+1.90%119949.27%
AAPL240920C001300002023-11-30 10:48AM EST130.0064.8567.0567.850.00-137447.61%
AAPL240920C001350002023-12-01 2:27PM EST135.0062.8062.5063.00-0.81-1.27%339244.71%
AAPL240920C001400002023-11-30 3:59PM EST140.0057.2557.8558.550.00-22,58542.84%
AAPL240920C001450002023-11-28 9:30AM EST145.0053.0053.5554.300.00-21,08441.35%
AAPL240920C001500002023-12-01 2:26PM EST150.0049.6349.5049.90+1.18+2.44%22,39839.42%
AAPL240920C001550002023-12-01 2:29PM EST155.0045.4845.2545.60+1.88+4.31%21,75637.62%
AAPL240920C001600002023-12-01 3:23PM EST160.0041.1641.2041.60+0.66+1.63%3190936.30%
AAPL240920C001650002023-11-30 1:26PM EST165.0035.1537.2537.550.00-672734.72%
AAPL240920C001700002023-12-01 2:01PM EST170.0033.5533.4533.65+1.80+5.67%74,83733.25%
AAPL240920C001750002023-12-01 3:05PM EST175.0029.8629.8029.95+1.24+4.33%58,30231.94%
AAPL240920C001800002023-12-01 1:35PM EST180.0026.1326.3026.50+1.79+7.35%2811,49630.83%
AAPL240920C001850002023-12-01 1:06PM EST185.0023.0522.9523.15+1.14+5.20%510,56429.64%
AAPL240920C001900002023-12-01 1:53PM EST190.0019.9919.8020.05+0.79+4.11%3114,31028.57%
AAPL240920C001950002023-12-01 12:27PM EST195.0017.0616.9517.10+1.01+6.29%1414,48527.47%
AAPL240920C002000002023-12-01 3:58PM EST200.0014.4514.3014.45+1.25+9.47%1716,80326.52%
AAPL240920C002050002023-12-01 1:37PM EST205.0011.7911.9012.05+0.89+8.17%727,50925.62%
AAPL240920C002100002023-12-01 3:41PM EST210.009.759.809.95+0.80+8.94%7312,35724.85%
AAPL240920C002150002023-12-01 3:06PM EST215.007.907.908.05+0.50+6.76%113,90724.05%
AAPL240920C002200002023-12-01 11:12AM EST220.006.156.306.45+0.50+8.85%521,62123.37%
AAPL240920C002250002023-12-01 1:13PM EST225.005.005.005.10+0.70+16.28%2,51315,09222.76%
AAPL240920C002300002023-12-01 12:05PM EST230.003.873.904.00+0.55+16.57%513,43922.26%
AAPL240920C002350002023-12-01 2:51PM EST235.003.003.003.10+0.37+14.07%12,04121.81%
AAPL240920C002400002023-11-30 3:25PM EST240.002.312.332.40+0.30+14.93%11,50821.47%
AAPL240920C002450002023-11-28 12:27PM EST245.001.701.771.830.00-1261421.14%
AAPL240920C002500002023-11-30 3:42PM EST250.001.201.351.400.00-743,60420.91%
AAPL240920C002550002023-11-29 3:10PM EST255.000.931.011.060.00-512,71720.68%
AAPL240920C002600002023-11-29 1:01PM EST260.000.790.770.81+0.07+9.72%21,42020.56%
AAPL240920C002650002023-11-16 1:54PM EST265.000.650.580.630.00-8063120.53%
AAPL240920C002700002023-12-01 3:43PM EST270.000.460.430.49+0.06+15.00%147820.52%
AAPL240920C002800002023-12-01 12:48PM EST280.000.300.270.31+0.04+15.38%9289120.68%
AAPL240920C002900002023-11-28 9:30AM EST290.000.170.180.230.00-335921.29%
AAPL240920C003000002023-11-30 12:56PM EST300.000.150.120.170.00-321,06321.83%
AAPL240920C003100002023-12-01 11:09AM EST310.000.090.080.12-0.03-25.00%125,29422.17%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920P000500002023-11-30 9:30AM EST50.000.050.020.060.00-561554.30%
AAPL240920P000550002023-11-15 12:24PM EST55.000.040.040.080.00-14652.54%
AAPL240920P000600002023-11-28 1:56PM EST60.000.070.060.110.00-819050.98%
AAPL240920P000650002023-11-15 12:20PM EST65.000.080.090.130.00-133950.00%
AAPL240920P000700002023-11-24 12:43PM EST70.000.140.010.160.00-170848.00%
AAPL240920P000750002023-11-15 10:56AM EST75.000.160.140.190.00-146445.90%
AAPL240920P000800002023-11-22 10:30AM EST80.000.180.130.310.00-385645.97%
AAPL240920P000850002023-11-27 10:26AM EST85.000.250.220.280.00-172642.38%
AAPL240920P000900002023-11-22 2:06PM EST90.000.300.270.340.00-632540.82%
AAPL240920P000950002023-11-27 9:31AM EST95.000.400.280.460.00-187940.02%
AAPL240920P001000002023-11-28 11:06AM EST100.000.470.410.460.00-21,72437.38%
AAPL240920P001050002023-11-30 12:53PM EST105.000.550.500.550.00-11,56935.94%
AAPL240920P001100002023-12-01 1:00PM EST110.000.630.620.66-0.06-8.70%112,25534.58%
AAPL240920P001150002023-12-01 1:00PM EST115.000.780.760.79-0.04-4.88%16,65633.28%
AAPL240920P001200002023-11-30 11:56AM EST120.001.050.930.980.00-11,57032.26%
AAPL240920P001250002023-11-30 10:49AM EST125.001.251.131.190.00-151,52031.15%
AAPL240920P001300002023-12-01 11:42AM EST130.001.391.371.42-0.09-6.08%815,25029.98%
AAPL240920P001350002023-12-01 11:31AM EST135.001.671.661.71-0.09-5.11%53,75228.91%
AAPL240920P001400002023-12-01 12:44PM EST140.002.012.012.06-0.15-6.94%186,44927.88%
AAPL240920P001450002023-11-30 3:57PM EST145.002.532.432.490.00-2,0007,96326.91%
AAPL240920P001500002023-12-01 2:40PM EST150.002.962.923.00-0.19-6.03%76,99625.97%
AAPL240920P001550002023-12-01 2:40PM EST155.003.573.503.60-0.23-6.05%93,82225.01%
AAPL240920P001600002023-12-01 3:57PM EST160.004.254.204.35-0.40-8.60%1,2776,07424.17%
AAPL240920P001650002023-12-01 1:11PM EST165.005.155.055.20-0.30-5.50%36,12623.27%
AAPL240920P001700002023-12-01 1:53PM EST170.006.166.056.20-0.54-8.06%80711,47622.37%
AAPL240920P001750002023-12-01 12:35PM EST175.007.307.207.40-0.50-6.41%3726,93821.52%
AAPL240920P001800002023-12-01 1:02PM EST180.008.508.558.75-0.90-9.57%11012,97620.60%
AAPL240920P001850002023-12-01 3:24PM EST185.0010.3010.1010.35-0.70-6.36%614,02919.72%
AAPL240920P001900002023-12-01 2:50PM EST190.0012.0011.9012.15-0.75-5.88%1,1005,41118.76%
AAPL240920P001950002023-12-01 2:40PM EST195.0014.0513.9514.20-0.70-4.75%363,20617.75%
AAPL240920P002000002023-12-01 3:24PM EST200.0016.5516.3016.65-0.80-4.61%163,43316.84%
AAPL240920P002050002023-12-01 1:17PM EST205.0019.0318.9519.30-0.57-2.91%195,66615.70%
AAPL240920P002100002023-11-30 1:12PM EST210.0023.9521.8022.600.00-13,80814.98%
AAPL240920P002150002023-11-21 1:50PM EST215.0025.7625.2025.950.00-226613.58%
AAPL240920P002200002023-12-01 11:13AM EST220.0029.8029.2529.85-0.50-1.65%2036312.34%
AAPL240920P002250002023-11-21 1:51PM EST225.0034.5533.5034.750.00-2213.39%
AAPL240920P002300002023-11-20 9:36AM EST230.0038.5338.3540.500.00-14017.03%
AAPL240920P002350002023-11-15 1:20PM EST235.0046.2843.5044.300.00-2014.00%
AAPL240920P002400002023-08-07 10:15AM EST240.0062.3555.3558.250.00-2035.61%
AAPL240920P002450002023-11-13 12:02PM EST245.0060.2352.2055.500.00-2020.92%
AAPL240920P002500002023-11-14 10:00AM EST250.0062.5558.4059.300.00-1217.20%
AAPL240920P002550002023-08-31 9:52AM EST255.0066.7581.7085.550.00-1057.07%
AAPL240920P002600002023-06-01 11:16AM EST260.0079.9764.1068.000.00--00.00%
AAPL240920P002650002023-08-04 10:14AM EST265.0079.9173.6577.450.00-4031.09%
AAPL240920P002700002023-08-07 10:16AM EST270.0092.3586.1587.850.00--043.63%
AAPL240920P002800002023-09-06 12:45PM EST280.0096.59101.00103.500.00-2054.00%
AAPL240920P002900002023-07-24 10:14AM EST290.0096.33107.50110.300.00--050.52%
AAPL240920P003000002023-08-07 10:15AM EST300.00122.25115.55118.250.00-2051.56%
AAPL240920P003100002023-08-10 9:42AM EST310.00130.40129.75133.750.00-1060.21%