Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.232,43 +603,29 (+1,69%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-11-27 11:34AM EST | 50.00 | 140.83 | 141.85 | 143.55 | 0.00 | - | 1 | 2,261 | 89.67% |
| AAPL240920C00055000 | 2023-11-08 2:31PM EST | 55.00 | 129.29 | 136.75 | 139.05 | 0.00 | - | 136 | 669 | 85.86% |
| AAPL240920C00060000 | 2023-11-08 3:07PM EST | 60.00 | 124.40 | 132.15 | 133.65 | 0.00 | - | 531 | 794 | 80.22% |
| AAPL240920C00065000 | 2023-11-13 1:49PM EST | 65.00 | 122.15 | 126.30 | 129.75 | 0.00 | - | 5 | 243 | 76.26% |
| AAPL240920C00070000 | 2023-11-28 3:30PM EST | 70.00 | 122.80 | 121.80 | 124.90 | 0.00 | - | 9 | 229 | 74.17% |
| AAPL240920C00075000 | 2023-11-20 1:50PM EST | 75.00 | 119.43 | 117.55 | 120.45 | 0.00 | - | 2 | 44 | 74.17% |
| AAPL240920C00080000 | 2023-11-22 1:13PM EST | 80.00 | 114.97 | 113.00 | 114.80 | 0.00 | - | 1 | 174 | 69.01% |
| AAPL240920C00085000 | 2023-11-09 2:06PM EST | 85.00 | 101.00 | 108.45 | 109.75 | 0.00 | - | 76 | 84 | 65.99% |
| AAPL240920C00090000 | 2023-11-10 12:54PM EST | 90.00 | 99.20 | 103.35 | 105.70 | 0.00 | - | 1 | 125 | 64.27% |
| AAPL240920C00095000 | 2023-11-10 2:39PM EST | 95.00 | 94.75 | 98.95 | 101.40 | 0.00 | - | 1 | 80 | 63.46% |
| AAPL240920C00100000 | 2023-12-01 10:51AM EST | 100.00 | 94.20 | 94.70 | 95.55 | +1.58 | +1.71% | 10 | 1,909 | 59.38% |
| AAPL240920C00105000 | 2023-10-24 2:13PM EST | 105.00 | 74.03 | 90.20 | 91.45 | 0.00 | - | 652 | 830 | 58.56% |
| AAPL240920C00110000 | 2023-11-21 3:02PM EST | 110.00 | 85.54 | 85.05 | 86.30 | 0.00 | - | 2 | 313 | 54.36% |
| AAPL240920C00115000 | 2023-10-30 2:05PM EST | 115.00 | 62.10 | 79.00 | 80.00 | 0.00 | - | 1 | 395 | 48.40% |
| AAPL240920C00120000 | 2023-11-27 12:45PM EST | 120.00 | 76.00 | 75.85 | 77.05 | 0.00 | - | 2 | 439 | 50.17% |
| AAPL240920C00125000 | 2023-12-01 2:55PM EST | 125.00 | 71.97 | 71.55 | 72.25 | +1.34 | +1.90% | 1 | 199 | 49.27% |
| AAPL240920C00130000 | 2023-11-30 10:48AM EST | 130.00 | 64.85 | 67.05 | 67.85 | 0.00 | - | 1 | 374 | 47.61% |
| AAPL240920C00135000 | 2023-12-01 2:27PM EST | 135.00 | 62.80 | 62.50 | 63.00 | -0.81 | -1.27% | 3 | 392 | 44.71% |
| AAPL240920C00140000 | 2023-11-30 3:59PM EST | 140.00 | 57.25 | 57.85 | 58.55 | 0.00 | - | 2 | 2,585 | 42.84% |
| AAPL240920C00145000 | 2023-11-28 9:30AM EST | 145.00 | 53.00 | 53.55 | 54.30 | 0.00 | - | 2 | 1,084 | 41.35% |
| AAPL240920C00150000 | 2023-12-01 2:26PM EST | 150.00 | 49.63 | 49.50 | 49.90 | +1.18 | +2.44% | 2 | 2,398 | 39.42% |
| AAPL240920C00155000 | 2023-12-01 2:29PM EST | 155.00 | 45.48 | 45.25 | 45.60 | +1.88 | +4.31% | 2 | 1,756 | 37.62% |
| AAPL240920C00160000 | 2023-12-01 3:23PM EST | 160.00 | 41.16 | 41.20 | 41.60 | +0.66 | +1.63% | 31 | 909 | 36.30% |
| AAPL240920C00165000 | 2023-11-30 1:26PM EST | 165.00 | 35.15 | 37.25 | 37.55 | 0.00 | - | 6 | 727 | 34.72% |
| AAPL240920C00170000 | 2023-12-01 2:01PM EST | 170.00 | 33.55 | 33.45 | 33.65 | +1.80 | +5.67% | 7 | 4,837 | 33.25% |
| AAPL240920C00175000 | 2023-12-01 3:05PM EST | 175.00 | 29.86 | 29.80 | 29.95 | +1.24 | +4.33% | 5 | 8,302 | 31.94% |
| AAPL240920C00180000 | 2023-12-01 1:35PM EST | 180.00 | 26.13 | 26.30 | 26.50 | +1.79 | +7.35% | 28 | 11,496 | 30.83% |
| AAPL240920C00185000 | 2023-12-01 1:06PM EST | 185.00 | 23.05 | 22.95 | 23.15 | +1.14 | +5.20% | 5 | 10,564 | 29.64% |
| AAPL240920C00190000 | 2023-12-01 1:53PM EST | 190.00 | 19.99 | 19.80 | 20.05 | +0.79 | +4.11% | 31 | 14,310 | 28.57% |
| AAPL240920C00195000 | 2023-12-01 12:27PM EST | 195.00 | 17.06 | 16.95 | 17.10 | +1.01 | +6.29% | 14 | 14,485 | 27.47% |
| AAPL240920C00200000 | 2023-12-01 3:58PM EST | 200.00 | 14.45 | 14.30 | 14.45 | +1.25 | +9.47% | 17 | 16,803 | 26.52% |
| AAPL240920C00205000 | 2023-12-01 1:37PM EST | 205.00 | 11.79 | 11.90 | 12.05 | +0.89 | +8.17% | 72 | 7,509 | 25.62% |
| AAPL240920C00210000 | 2023-12-01 3:41PM EST | 210.00 | 9.75 | 9.80 | 9.95 | +0.80 | +8.94% | 73 | 12,357 | 24.85% |
| AAPL240920C00215000 | 2023-12-01 3:06PM EST | 215.00 | 7.90 | 7.90 | 8.05 | +0.50 | +6.76% | 11 | 3,907 | 24.05% |
| AAPL240920C00220000 | 2023-12-01 11:12AM EST | 220.00 | 6.15 | 6.30 | 6.45 | +0.50 | +8.85% | 5 | 21,621 | 23.37% |
| AAPL240920C00225000 | 2023-12-01 1:13PM EST | 225.00 | 5.00 | 5.00 | 5.10 | +0.70 | +16.28% | 2,513 | 15,092 | 22.76% |
| AAPL240920C00230000 | 2023-12-01 12:05PM EST | 230.00 | 3.87 | 3.90 | 4.00 | +0.55 | +16.57% | 5 | 13,439 | 22.26% |
| AAPL240920C00235000 | 2023-12-01 2:51PM EST | 235.00 | 3.00 | 3.00 | 3.10 | +0.37 | +14.07% | 1 | 2,041 | 21.81% |
| AAPL240920C00240000 | 2023-11-30 3:25PM EST | 240.00 | 2.31 | 2.33 | 2.40 | +0.30 | +14.93% | 1 | 1,508 | 21.47% |
| AAPL240920C00245000 | 2023-11-28 12:27PM EST | 245.00 | 1.70 | 1.77 | 1.83 | 0.00 | - | 12 | 614 | 21.14% |
| AAPL240920C00250000 | 2023-11-30 3:42PM EST | 250.00 | 1.20 | 1.35 | 1.40 | 0.00 | - | 74 | 3,604 | 20.91% |
| AAPL240920C00255000 | 2023-11-29 3:10PM EST | 255.00 | 0.93 | 1.01 | 1.06 | 0.00 | - | 51 | 2,717 | 20.68% |
| AAPL240920C00260000 | 2023-11-29 1:01PM EST | 260.00 | 0.79 | 0.77 | 0.81 | +0.07 | +9.72% | 2 | 1,420 | 20.56% |
| AAPL240920C00265000 | 2023-11-16 1:54PM EST | 265.00 | 0.65 | 0.58 | 0.63 | 0.00 | - | 80 | 631 | 20.53% |
| AAPL240920C00270000 | 2023-12-01 3:43PM EST | 270.00 | 0.46 | 0.43 | 0.49 | +0.06 | +15.00% | 1 | 478 | 20.52% |
| AAPL240920C00280000 | 2023-12-01 12:48PM EST | 280.00 | 0.30 | 0.27 | 0.31 | +0.04 | +15.38% | 92 | 891 | 20.68% |
| AAPL240920C00290000 | 2023-11-28 9:30AM EST | 290.00 | 0.17 | 0.18 | 0.23 | 0.00 | - | 3 | 359 | 21.29% |
| AAPL240920C00300000 | 2023-11-30 12:56PM EST | 300.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 32 | 1,063 | 21.83% |
| AAPL240920C00310000 | 2023-12-01 11:09AM EST | 310.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 12 | 5,294 | 22.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-11-30 9:30AM EST | 50.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 615 | 54.30% |
| AAPL240920P00055000 | 2023-11-15 12:24PM EST | 55.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 46 | 52.54% |
| AAPL240920P00060000 | 2023-11-28 1:56PM EST | 60.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 8 | 190 | 50.98% |
| AAPL240920P00065000 | 2023-11-15 12:20PM EST | 65.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 1 | 339 | 50.00% |
| AAPL240920P00070000 | 2023-11-24 12:43PM EST | 70.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 1 | 708 | 48.00% |
| AAPL240920P00075000 | 2023-11-15 10:56AM EST | 75.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 1 | 464 | 45.90% |
| AAPL240920P00080000 | 2023-11-22 10:30AM EST | 80.00 | 0.18 | 0.13 | 0.31 | 0.00 | - | 3 | 856 | 45.97% |
| AAPL240920P00085000 | 2023-11-27 10:26AM EST | 85.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 1 | 726 | 42.38% |
| AAPL240920P00090000 | 2023-11-22 2:06PM EST | 90.00 | 0.30 | 0.27 | 0.34 | 0.00 | - | 6 | 325 | 40.82% |
| AAPL240920P00095000 | 2023-11-27 9:31AM EST | 95.00 | 0.40 | 0.28 | 0.46 | 0.00 | - | 1 | 879 | 40.02% |
| AAPL240920P00100000 | 2023-11-28 11:06AM EST | 100.00 | 0.47 | 0.41 | 0.46 | 0.00 | - | 2 | 1,724 | 37.38% |
| AAPL240920P00105000 | 2023-11-30 12:53PM EST | 105.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 1 | 1,569 | 35.94% |
| AAPL240920P00110000 | 2023-12-01 1:00PM EST | 110.00 | 0.63 | 0.62 | 0.66 | -0.06 | -8.70% | 11 | 2,255 | 34.58% |
| AAPL240920P00115000 | 2023-12-01 1:00PM EST | 115.00 | 0.78 | 0.76 | 0.79 | -0.04 | -4.88% | 1 | 6,656 | 33.28% |
| AAPL240920P00120000 | 2023-11-30 11:56AM EST | 120.00 | 1.05 | 0.93 | 0.98 | 0.00 | - | 1 | 1,570 | 32.26% |
| AAPL240920P00125000 | 2023-11-30 10:49AM EST | 125.00 | 1.25 | 1.13 | 1.19 | 0.00 | - | 15 | 1,520 | 31.15% |
| AAPL240920P00130000 | 2023-12-01 11:42AM EST | 130.00 | 1.39 | 1.37 | 1.42 | -0.09 | -6.08% | 81 | 5,250 | 29.98% |
| AAPL240920P00135000 | 2023-12-01 11:31AM EST | 135.00 | 1.67 | 1.66 | 1.71 | -0.09 | -5.11% | 5 | 3,752 | 28.91% |
| AAPL240920P00140000 | 2023-12-01 12:44PM EST | 140.00 | 2.01 | 2.01 | 2.06 | -0.15 | -6.94% | 18 | 6,449 | 27.88% |
| AAPL240920P00145000 | 2023-11-30 3:57PM EST | 145.00 | 2.53 | 2.43 | 2.49 | 0.00 | - | 2,000 | 7,963 | 26.91% |
| AAPL240920P00150000 | 2023-12-01 2:40PM EST | 150.00 | 2.96 | 2.92 | 3.00 | -0.19 | -6.03% | 7 | 6,996 | 25.97% |
| AAPL240920P00155000 | 2023-12-01 2:40PM EST | 155.00 | 3.57 | 3.50 | 3.60 | -0.23 | -6.05% | 9 | 3,822 | 25.01% |
| AAPL240920P00160000 | 2023-12-01 3:57PM EST | 160.00 | 4.25 | 4.20 | 4.35 | -0.40 | -8.60% | 1,277 | 6,074 | 24.17% |
| AAPL240920P00165000 | 2023-12-01 1:11PM EST | 165.00 | 5.15 | 5.05 | 5.20 | -0.30 | -5.50% | 3 | 6,126 | 23.27% |
| AAPL240920P00170000 | 2023-12-01 1:53PM EST | 170.00 | 6.16 | 6.05 | 6.20 | -0.54 | -8.06% | 807 | 11,476 | 22.37% |
| AAPL240920P00175000 | 2023-12-01 12:35PM EST | 175.00 | 7.30 | 7.20 | 7.40 | -0.50 | -6.41% | 37 | 26,938 | 21.52% |
| AAPL240920P00180000 | 2023-12-01 1:02PM EST | 180.00 | 8.50 | 8.55 | 8.75 | -0.90 | -9.57% | 110 | 12,976 | 20.60% |
| AAPL240920P00185000 | 2023-12-01 3:24PM EST | 185.00 | 10.30 | 10.10 | 10.35 | -0.70 | -6.36% | 61 | 4,029 | 19.72% |
| AAPL240920P00190000 | 2023-12-01 2:50PM EST | 190.00 | 12.00 | 11.90 | 12.15 | -0.75 | -5.88% | 1,100 | 5,411 | 18.76% |
| AAPL240920P00195000 | 2023-12-01 2:40PM EST | 195.00 | 14.05 | 13.95 | 14.20 | -0.70 | -4.75% | 36 | 3,206 | 17.75% |
| AAPL240920P00200000 | 2023-12-01 3:24PM EST | 200.00 | 16.55 | 16.30 | 16.65 | -0.80 | -4.61% | 16 | 3,433 | 16.84% |
| AAPL240920P00205000 | 2023-12-01 1:17PM EST | 205.00 | 19.03 | 18.95 | 19.30 | -0.57 | -2.91% | 19 | 5,666 | 15.70% |
| AAPL240920P00210000 | 2023-11-30 1:12PM EST | 210.00 | 23.95 | 21.80 | 22.60 | 0.00 | - | 1 | 3,808 | 14.98% |
| AAPL240920P00215000 | 2023-11-21 1:50PM EST | 215.00 | 25.76 | 25.20 | 25.95 | 0.00 | - | 2 | 266 | 13.58% |
| AAPL240920P00220000 | 2023-12-01 11:13AM EST | 220.00 | 29.80 | 29.25 | 29.85 | -0.50 | -1.65% | 20 | 363 | 12.34% |
| AAPL240920P00225000 | 2023-11-21 1:51PM EST | 225.00 | 34.55 | 33.50 | 34.75 | 0.00 | - | 2 | 2 | 13.39% |
| AAPL240920P00230000 | 2023-11-20 9:36AM EST | 230.00 | 38.53 | 38.35 | 40.50 | 0.00 | - | 14 | 0 | 17.03% |
| AAPL240920P00235000 | 2023-11-15 1:20PM EST | 235.00 | 46.28 | 43.50 | 44.30 | 0.00 | - | 2 | 0 | 14.00% |
| AAPL240920P00240000 | 2023-08-07 10:15AM EST | 240.00 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 35.61% |
| AAPL240920P00245000 | 2023-11-13 12:02PM EST | 245.00 | 60.23 | 52.20 | 55.50 | 0.00 | - | 2 | 0 | 20.92% |
| AAPL240920P00250000 | 2023-11-14 10:00AM EST | 250.00 | 62.55 | 58.40 | 59.30 | 0.00 | - | 1 | 2 | 17.20% |
| AAPL240920P00255000 | 2023-08-31 9:52AM EST | 255.00 | 66.75 | 81.70 | 85.55 | 0.00 | - | 1 | 0 | 57.07% |
| AAPL240920P00260000 | 2023-06-01 11:16AM EST | 260.00 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00265000 | 2023-08-04 10:14AM EST | 265.00 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 31.09% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 270.00 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 43.63% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 54.00% |
| AAPL240920P00290000 | 2023-07-24 10:14AM EST | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 50.52% |
| AAPL240920P00300000 | 2023-08-07 10:15AM EST | 300.00 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 51.56% |
| AAPL240920P00310000 | 2023-08-10 9:42AM EST | 310.00 | 130.40 | 129.75 | 133.75 | 0.00 | - | 1 | 0 | 60.21% |
