Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.827,74 +280,47 (+0,47%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.46 | 0.00 | - | 1 | 11 | 5.00 | 0.01 | 0.00 | - | - | 1 |
| 159.33 | -0.89 | -0.56% | 1 | 18 | 10.00 | 0.01 | 0.00 | - | 2 | 3 |
| 166.23 | 0.00 | - | 1 | 2 | 15.00 | 0.01 | 0.00 | - | 74 | 5,215 |
| 152.13 | 0.00 | - | 1 | 5 | 20.00 | 0.01 | 0.00 | - | 506 | 2,355 |
| 144.84 | 0.00 | - | 2 | 2 | 25.00 | 0.01 | 0.00 | - | 1 | 101 |
| 142.45 | 0.00 | - | 1 | 235 | 30.00 | 0.01 | 0.00 | - | 20 | 90 |
| 134.74 | -0.93 | -0.69% | 1 | 779 | 35.00 | 0.01 | 0.00 | - | 20 | 775 |
| 132.06 | 0.00 | - | 1 | 252 | 40.00 | 0.01 | 0.00 | - | 2 | 430 |
| 126.48 | 0.00 | - | 1 | 11 | 45.00 | 0.01 | 0.00 | - | 1 | 4 |
| 122.71 | +3.91 | +3.29% | 10 | 1,949 | 50.00 | 0.03 | 0.00 | - | 5 | 1,202 |
| 117.38 | 0.00 | - | 2 | 648 | 55.00 | 0.02 | 0.00 | - | 1 | 382 |
| 110.90 | 0.00 | - | 1 | 778 | 60.00 | 0.02 | 0.00 | - | 1 | 247 |
| 107.70 | 0.00 | - | 7 | 231 | 65.00 | 0.04 | 0.00 | - | 20 | 546 |
| 100.71 | -8.25 | -7.57% | 2 | 255 | 70.00 | 0.03 | 0.00 | - | 1 | 861 |
| 99.52 | 0.00 | - | 6 | 48 | 75.00 | 0.08 | 0.00 | - | 13 | 2,153 |
| 89.23 | 0.00 | - | 2 | 180 | 80.00 | 0.05 | 0.00 | - | 5 | 923 |
| 96.90 | 0.00 | - | 1 | 31 | 85.00 | 0.10 | 0.00 | - | 22 | 792 |
| 83.90 | 0.00 | - | 1 | 93 | 90.00 | 0.10 | 0.00 | - | 7 | 303 |
| 77.30 | 0.00 | - | 5 | 86 | 95.00 | 0.16 | 0.00 | - | 50 | 650 |
| 75.15 | 0.00 | - | 1 | 1,960 | 100.00 | 0.16 | 0.00 | - | 1 | 2,542 |
| 71.76 | 0.00 | - | 1 | 728 | 105.00 | 0.21 | 0.00 | - | 2 | 1,632 |
| 62.91 | 0.00 | - | 1 | 576 | 110.00 | 0.23 | 0.00 | - | 6 | 2,383 |
| 62.80 | 0.00 | - | 1 | 406 | 115.00 | 0.39 | +0.03 | +8.33% | 6 | 7,110 |
| 58.85 | 0.00 | - | 1 | 694 | 120.00 | 0.53 | +0.10 | +23.26% | 2 | 4,463 |
| 48.65 | 0.00 | - | 1 | 422 | 125.00 | 0.67 | +0.01 | +1.52% | 2 | 2,331 |
| 49.07 | 0.00 | - | 1 | 508 | 130.00 | 1.06 | +0.18 | +20.45% | 421 | 8,793 |
| 38.67 | -8.18 | -17.46% | 1 | 401 | 135.00 | 1.43 | +0.26 | +22.22% | 315 | 6,257 |
| 34.00 | -3.80 | -10.05% | 32 | 1,839 | 140.00 | 1.84 | +0.28 | +17.95% | 17 | 15,210 |
| 30.27 | -3.13 | -9.37% | 4 | 1,213 | 145.00 | 2.64 | +0.52 | +24.53% | 50 | 19,858 |
| 25.85 | -3.50 | -11.93% | 44 | 2,619 | 150.00 | 3.40 | +0.59 | +21.00% | 150 | 24,538 |
| 21.76 | -3.29 | -13.13% | 3 | 2,211 | 155.00 | 4.50 | +0.78 | +20.97% | 292 | 9,621 |
| 18.57 | -2.47 | -11.74% | 12 | 2,848 | 160.00 | 5.85 | +0.85 | +17.00% | 175 | 14,039 |
| 15.40 | -2.25 | -12.75% | 193 | 1,143 | 165.00 | 7.62 | +1.24 | +19.44% | 50 | 9,204 |
| 12.53 | -2.44 | -16.30% | 120 | 5,875 | 170.00 | 9.65 | +1.56 | +19.28% | 157 | 18,679 |
| 10.05 | -1.65 | -14.10% | 300 | 15,817 | 175.00 | 11.96 | +1.41 | +13.36% | 143 | 30,999 |
| 7.80 | -1.70 | -17.89% | 430 | 17,470 | 180.00 | 14.95 | +1.80 | +13.69% | 64 | 23,005 |
| 6.00 | -1.40 | -18.92% | 194 | 14,972 | 185.00 | 18.16 | +1.95 | +12.03% | 16 | 16,581 |
| 4.45 | -1.15 | -20.54% | 289 | 18,539 | 190.00 | 18.00 | 0.00 | - | 67 | 12,909 |
| 3.35 | -1.07 | -24.21% | 405 | 12,430 | 195.00 | 23.74 | +1.74 | +7.91% | 10 | 5,357 |
| 2.43 | -0.72 | -22.86% | 1,679 | 32,722 | 200.00 | 29.00 | +3.48 | +13.64% | 10 | 2,599 |
| 1.73 | -0.67 | -27.92% | 127 | 12,914 | 205.00 | 32.15 | 0.00 | - | 3 | 3,308 |
| 1.29 | -0.47 | -26.70% | 541 | 15,884 | 210.00 | 35.20 | 0.00 | - | 750 | 123 |
| 0.95 | -0.31 | -24.60% | 72 | 5,898 | 215.00 | 43.12 | 0.00 | - | 1 | 1 |
| 0.70 | -0.23 | -24.73% | 85 | 24,390 | 220.00 | 51.40 | 0.00 | - | 1 | 1 |
| 0.52 | -0.21 | -28.77% | 65 | 19,617 | 225.00 | 54.92 | 0.00 | - | 1 | 1 |
| 0.40 | -0.18 | -31.03% | 8 | 14,209 | 230.00 | 59.94 | 0.00 | - | 1 | 0 |
| 0.32 | -0.17 | -34.69% | 20 | 2,249 | 235.00 | 38.75 | 0.00 | - | 8 | 0 |
| 0.23 | -0.11 | -32.35% | 22 | 3,410 | 240.00 | 68.02 | 0.00 | - | 2 | 0 |
| 0.18 | -0.09 | -33.33% | 224 | 5,313 | 245.00 | 60.23 | 0.00 | - | 2 | 0 |
| 0.16 | -0.03 | -15.79% | 26 | 3,747 | 250.00 | 78.00 | 0.00 | - | 1 | 0 |
| 0.17 | -0.06 | -26.09% | 200 | 2,666 | 255.00 | 84.60 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 200 | 3,194 | 260.00 | 89.98 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 683 | 265.00 | 93.72 | 0.00 | - | 1 | 0 |
| 0.08 | -0.02 | -20.00% | 7 | 640 | 270.00 | 71.91 | 0.00 | - | 2 | 0 |
| 0.06 | -0.01 | -14.29% | 200 | 1,388 | 280.00 | 96.59 | 0.00 | - | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 26 | 1,094 | 290.00 | 96.33 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 1,696 | 300.00 | 129.38 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 7,853 | 310.00 | 139.40 | 0.00 | - | 1 | 0 |
