Deutsche Märkte schließen in 2 Stunden 19 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,02+2,12 (+1,27%)
Börsenschluss: 04:00PM EDT
168,40 -0,62 (-0,37%)
Vorbörslich: 09:11AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920C000050002024-04-24 2:58PM EDT5.00163.500.000.000.00-1140.00%
AAPL240920C000100002024-04-23 11:30AM EDT10.00156.600.000.000.00-25270.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-12320.17%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.840.000.000.00-120.00%
AAPL240920C000300002024-04-23 11:19AM EDT30.00136.620.000.000.00-12350.00%
AAPL240920C000350002024-04-23 11:30AM EDT35.00132.000.000.000.00-257880.00%
AAPL240920C000400002024-04-22 11:52AM EDT40.00126.090.000.000.00-12530.00%
AAPL240920C000450002024-03-26 2:35PM EDT45.00126.480.000.000.00-1110.00%
AAPL240920C000500002024-04-16 9:32AM EDT50.00122.710.000.000.00-101,9390.00%
AAPL240920C000550002024-04-23 2:19PM EDT55.00112.800.000.000.00-495990.00%
AAPL240920C000600002024-04-01 11:06AM EDT60.00110.900.000.000.00-17780.00%
AAPL240920C000650002024-03-21 2:20PM EDT65.00107.7099.75102.500.00-72310.00%
AAPL240920C000700002024-04-23 2:18PM EDT70.0098.100.000.000.00-72550.00%
AAPL240920C000750002024-03-14 9:33AM EDT75.0099.52102.45103.450.00-648137.42%
AAPL240920C000800002024-04-24 1:42PM EDT80.0090.400.000.000.00-401800.00%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-13194.09%
AAPL240920C000900002024-03-21 1:47PM EDT90.0083.9075.5078.200.00-1930.00%
AAPL240920C000950002024-04-17 12:40PM EDT95.0075.460.000.000.00-1860.00%
AAPL240920C001000002024-04-18 3:00PM EDT100.0069.020.000.000.00-11,9600.00%
AAPL240920C001050002024-04-22 10:57AM EDT105.0062.450.000.000.00-37240.00%
AAPL240920C001100002024-04-24 2:06PM EDT110.0061.240.000.000.00-15760.00%
AAPL240920C001150002024-04-19 11:31AM EDT115.0052.850.000.000.00-14060.00%
AAPL240920C001200002024-04-19 10:36AM EDT120.0048.200.000.000.00-16930.00%
AAPL240920C001250002024-04-22 10:20AM EDT125.0043.800.000.000.00-104200.00%
AAPL240920C001300002024-04-24 12:38PM EDT130.0042.230.000.000.00-15090.00%
AAPL240920C001350002024-04-22 10:13AM EDT135.0034.910.000.000.00-243420.00%
AAPL240920C001400002024-04-24 3:48PM EDT140.0033.600.000.000.00-21,8310.00%
AAPL240920C001450002024-04-24 2:51PM EDT145.0028.510.000.000.00-11,2170.00%
AAPL240920C001500002024-04-24 3:28PM EDT150.0025.000.000.000.00-62,6310.00%
AAPL240920C001550002024-04-24 12:59PM EDT155.0020.650.000.000.00-22,1950.00%
AAPL240920C001600002024-04-24 3:58PM EDT160.0017.600.000.000.00-142,9010.00%
AAPL240920C001650002024-04-24 3:58PM EDT165.0014.350.000.000.00-2461,9610.00%
AAPL240920C001700002024-04-24 3:17PM EDT170.0011.100.000.000.00-1426,5270.20%
AAPL240920C001750002024-04-24 3:56PM EDT175.008.900.000.000.00-12615,6561.56%
AAPL240920C001800002024-04-24 3:29PM EDT180.006.650.000.000.00-29517,9613.13%
AAPL240920C001850002024-04-24 3:52PM EDT185.004.920.000.000.00-9015,1443.13%
AAPL240920C001900002024-04-24 3:47PM EDT190.003.600.000.000.00-8520,5003.13%
AAPL240920C001950002024-04-24 3:56PM EDT195.002.550.000.000.00-2,99115,3096.25%
AAPL240920C002000002024-04-24 3:53PM EDT200.001.770.000.000.00-1,20337,5676.25%
AAPL240920C002050002024-04-24 3:50PM EDT205.001.240.000.000.00-16613,2296.25%
AAPL240920C002100002024-04-24 3:54PM EDT210.000.860.000.000.00-27315,9336.25%
AAPL240920C002150002024-04-24 2:48PM EDT215.000.540.000.000.00-1285,9506.25%
AAPL240920C002200002024-04-24 3:58PM EDT220.000.430.000.000.00-22824,2596.25%
AAPL240920C002250002024-04-24 2:48PM EDT225.000.290.000.000.00-17119,38912.50%
AAPL240920C002300002024-04-24 2:48PM EDT230.000.220.000.000.00-59014,07912.50%
AAPL240920C002350002024-04-24 3:52PM EDT235.000.150.000.000.00-1072,50512.50%
AAPL240920C002400002024-04-24 3:53PM EDT240.000.150.000.000.00-1633,36212.50%
AAPL240920C002450002024-04-24 2:41PM EDT245.000.110.000.000.00-275,28712.50%
AAPL240920C002500002024-04-24 12:48PM EDT250.000.100.000.000.00-6884,11812.50%
AAPL240920C002550002024-04-24 12:14PM EDT255.000.070.000.000.00-12,60712.50%
AAPL240920C002600002024-04-24 3:52PM EDT260.000.060.000.000.00-2253,26712.50%
AAPL240920C002650002024-04-24 9:46AM EDT265.000.030.000.000.00-10091912.50%
AAPL240920C002700002024-04-24 9:47AM EDT270.000.050.000.000.00-10074212.50%
AAPL240920C002800002024-04-22 9:30AM EDT280.000.060.000.000.00-11,78412.50%
AAPL240920C002900002024-04-24 3:54PM EDT290.000.020.000.000.00-1001,22012.50%
AAPL240920C003000002024-04-24 3:55PM EDT300.000.020.000.000.00-1001,86912.50%
AAPL240920C003100002024-04-24 11:38AM EDT310.000.040.000.000.00-67,85925.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1171.88%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.000.00-2350.00%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.000.00-745,21550.00%
AAPL240920P000200002024-04-04 12:27PM EDT20.000.010.000.000.00-5062,35550.00%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.000.00-110250.00%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-209097.66%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-2077587.50%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.000.00-243050.00%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1471.09%
AAPL240920P000500002024-04-24 9:33AM EDT50.000.010.000.000.00-1201,27150.00%
AAPL240920P000550002024-04-23 1:24PM EDT55.000.020.000.000.00-739825.00%
AAPL240920P000600002024-04-12 10:35AM EDT60.000.020.000.000.00-124725.00%
AAPL240920P000650002024-04-24 9:33AM EDT65.000.020.000.000.00-4856525.00%
AAPL240920P000700002024-04-17 10:27AM EDT70.000.050.000.000.00-3083125.00%
AAPL240920P000750002024-04-22 10:43AM EDT75.000.040.000.000.00-62,14725.00%
AAPL240920P000800002024-04-24 2:45PM EDT80.000.040.000.000.00-2990625.00%
AAPL240920P000850002024-04-24 2:46PM EDT85.000.060.000.000.00-2079825.00%
AAPL240920P000900002024-04-19 1:43PM EDT90.000.120.000.000.00-1029325.00%
AAPL240920P000950002024-04-17 10:12AM EDT95.000.160.000.000.00-464725.00%
AAPL240920P001000002024-04-23 2:20PM EDT100.000.170.000.000.00-552,57912.50%
AAPL240920P001050002024-04-24 12:38PM EDT105.000.200.000.000.00-1001,72212.50%
AAPL240920P001100002024-04-23 3:46PM EDT110.000.290.000.000.00-202,37912.50%
AAPL240920P001150002024-04-22 3:21PM EDT115.000.400.000.000.00-27,13112.50%
AAPL240920P001200002024-04-24 11:17AM EDT120.000.470.000.000.00-414,47512.50%
AAPL240920P001250002024-04-23 10:27AM EDT125.000.780.000.000.00-3092,50012.50%
AAPL240920P001300002024-04-24 2:02PM EDT130.000.840.000.000.00-668,6196.25%
AAPL240920P001350002024-04-24 3:42PM EDT135.001.150.000.000.00-256,4506.25%
AAPL240920P001400002024-04-24 1:34PM EDT140.001.630.000.000.00-3414,7806.25%
AAPL240920P001450002024-04-24 3:51PM EDT145.002.210.000.000.00-43021,2926.25%
AAPL240920P001500002024-04-24 2:57PM EDT150.003.060.000.000.00-2,56627,3733.13%
AAPL240920P001550002024-04-24 3:54PM EDT155.004.050.000.000.00-1,22710,9803.13%
AAPL240920P001600002024-04-24 3:59PM EDT160.005.400.000.000.00-40614,3181.56%
AAPL240920P001650002024-04-24 3:07PM EDT165.007.300.000.000.00-41610,1280.78%
AAPL240920P001700002024-04-24 3:49PM EDT170.009.090.000.000.00-8918,6850.00%
AAPL240920P001750002024-04-24 3:59PM EDT175.0011.700.000.000.00-3431,2830.00%
AAPL240920P001800002024-04-24 2:32PM EDT180.0015.000.000.000.00-223,0630.00%
AAPL240920P001850002024-04-24 12:07PM EDT185.0017.990.000.000.00-216,3210.00%
AAPL240920P001900002024-04-24 3:03PM EDT190.0022.620.000.000.00-412,9400.00%
AAPL240920P001950002024-04-24 3:18PM EDT195.0026.750.000.000.00-85,3810.00%
AAPL240920P002000002024-04-24 3:05PM EDT200.0031.700.000.000.00-72,1740.00%
AAPL240920P002050002024-04-24 3:43PM EDT205.0035.700.000.000.00-6,4003,2100.00%
AAPL240920P002100002024-04-24 3:43PM EDT210.0041.000.000.000.00-1,1901230.00%
AAPL240920P002150002024-04-11 1:33PM EDT215.0043.120.000.000.00-110.00%
AAPL240920P002200002024-04-11 10:14AM EDT220.0051.400.000.000.00-100.00%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.920.000.000.00-110.00%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.940.000.000.00-100.00%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-800.00%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.020.000.000.00-200.00%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.000.000.000.00-100.00%
AAPL240920P002550002024-03-26 3:25PM EDT255.0084.600.000.000.00-100.00%
AAPL240920P002600002024-04-01 10:48AM EDT260.0089.980.000.000.00-100.00%
AAPL240920P002650002024-03-28 10:03AM EDT265.0093.720.000.000.00-100.00%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-200.00%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-200.00%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--00.00%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.380.000.000.00-200.00%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.400.000.000.00-100.00%