Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,55+1,51 (+0,86%)
Börsenschluss: 04:00PM EDT
176,23 -0,32 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL241115C000050002024-02-29 10:32AM EDT5.00175.80164.50168.450.00--10.00%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-220.00%
AAPL241115C000700002024-03-28 12:39PM EDT70.00102.92107.90109.050.00-4479.98%
AAPL241115C000950002024-04-10 3:34PM EDT95.0076.1983.8584.950.00-5762.50%
AAPL241115C001000002024-03-25 9:43AM EDT100.0073.0079.1580.200.00-31059.75%
AAPL241115C001050002024-03-27 10:17AM EDT105.0070.7374.3075.300.00-1356.24%
AAPL241115C001150002024-03-21 2:10PM EDT115.0060.4064.8565.850.00-1150.79%
AAPL241115C001200002024-04-05 10:07AM EDT120.0053.6560.2561.150.00-6850.07%
AAPL241115C001250002024-04-11 2:21PM EDT125.0053.4555.6556.500.00-21947.42%
AAPL241115C001300002024-04-11 11:16AM EDT130.0044.4251.2051.800.00-112944.59%
AAPL241115C001350002024-04-12 10:03AM EDT135.0047.9546.7547.35+8.45+21.39%710242.47%
AAPL241115C001400002024-04-11 10:53AM EDT140.0035.8042.4042.900.00-19740.23%
AAPL241115C001450002024-04-11 11:51AM EDT145.0032.0038.2538.600.00-2019338.25%
AAPL241115C001500002024-04-12 1:59PM EDT150.0033.2834.1034.45+1.23+3.84%1040336.45%
AAPL241115C001550002024-04-12 3:01PM EDT155.0029.7330.0530.50+1.73+6.18%2721634.88%
AAPL241115C001600002024-04-12 10:01AM EDT160.0027.6526.4026.80+2.65+10.60%530033.57%
AAPL241115C001650002024-04-12 10:00AM EDT165.0023.9522.8023.20+2.95+14.05%1646532.13%
AAPL241115C001700002024-04-12 1:54PM EDT170.0019.1219.6019.85+0.58+3.13%6530330.84%
AAPL241115C001750002024-04-12 3:58PM EDT175.0016.7016.6016.85+1.45+9.51%10257529.83%
AAPL241115C001800002024-04-12 3:46PM EDT180.0014.0513.9014.15+1.25+9.77%8587628.96%
AAPL241115C001850002024-04-12 2:59PM EDT185.0011.3411.5511.70+1.04+10.10%1251,13328.10%
AAPL241115C001900002024-04-12 3:56PM EDT190.009.509.409.65+1.05+12.43%1022,17627.53%
AAPL241115C001950002024-04-12 1:15PM EDT195.007.407.657.80+0.87+13.32%1059526.87%
AAPL241115C002000002024-04-12 2:46PM EDT200.006.086.106.25+0.53+9.55%1411,04226.34%
AAPL241115C002050002024-04-12 2:53PM EDT205.004.904.855.00+0.95+24.05%2022925.99%
AAPL241115C002100002024-04-12 3:57PM EDT210.003.903.803.90+0.60+18.18%1841,93425.52%
AAPL241115C002150002024-04-12 1:39PM EDT215.002.903.003.10+0.38+15.08%2650525.36%
AAPL241115C002200002024-04-12 3:47PM EDT220.002.442.352.47+0.43+21.39%6138925.30%
AAPL241115C002250002024-04-12 10:37AM EDT225.001.781.811.95+0.21+13.38%661125.21%
AAPL241115C002300002024-04-12 12:40PM EDT230.001.371.441.55+0.61+80.26%1325325.22%
AAPL241115C002350002024-04-12 12:16PM EDT235.001.141.131.22+0.21+22.58%27525.20%
AAPL241115C002400002024-04-11 2:12PM EDT240.000.670.900.960.00-50244825.20%
AAPL241115C002450002024-04-12 9:46AM EDT245.000.800.720.78+0.42+110.53%116425.38%
AAPL241115C002500002024-04-12 3:08PM EDT250.000.580.570.63+0.18+45.00%1938725.51%
AAPL241115C002550002024-04-11 9:55AM EDT255.000.240.460.550.00-10015026.01%
AAPL241115C002600002024-04-11 1:34PM EDT260.000.250.380.460.00-11013526.29%
AAPL241115C002650002024-04-12 11:08AM EDT265.000.320.310.39+0.15+88.24%59126.59%
AAPL241115C002700002024-04-09 1:25PM EDT270.000.150.260.340.00-201727.00%
AAPL241115C002750002024-04-11 1:05PM EDT275.000.140.210.300.00-4219927.44%
AAPL241115C002800002024-04-11 9:59AM EDT280.000.110.180.240.00-205227.47%
AAPL241115C002850002024-04-10 10:14AM EDT285.000.100.160.210.00-10020827.83%
AAPL241115C002900002024-04-12 9:33AM EDT290.000.160.150.20+0.08+100.00%10028228.47%
AAPL241115C002950002024-04-12 9:33AM EDT295.000.120.130.17+0.02+20.00%10022028.69%
AAPL241115C003000002024-04-12 2:37PM EDT300.000.130.110.17+0.05+62.50%20044729.49%
AAPL241115C003100002024-04-12 12:44PM EDT310.000.100.090.13+0.02+25.00%2005329.98%
AAPL241115C003200002024-04-11 3:30PM EDT320.000.100.070.120.00-22240231.15%
AAPL241115C003300002024-04-05 10:34AM EDT330.000.060.050.090.00-16025731.49%
AAPL241115C003400002024-04-12 10:06AM EDT340.000.060.040.09+0.02+50.00%11,30532.76%
AAPL241115C003500002024-04-10 11:00AM EDT350.000.030.000.080.00-6001,11633.59%
AAPL241115C003600002024-04-12 11:17AM EDT360.000.040.030.04-0.02-33.33%1,6151,38932.42%
AAPL241115C003700002024-04-12 3:15PM EDT370.000.030.030.04-0.02-40.00%69751733.59%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL241115P000200002024-04-10 9:57AM EDT20.000.010.000.010.00-39774685.94%
AAPL241115P000500002024-03-20 12:47PM EDT50.000.020.000.050.00--157.42%
AAPL241115P000550002024-04-09 1:07PM EDT55.000.040.000.060.00-802253.91%
AAPL241115P000600002024-04-12 11:10AM EDT60.000.040.000.08-0.01-20.00%8021151.56%
AAPL241115P000650002024-04-12 11:10AM EDT65.000.050.000.07-0.01-16.67%4013350.88%
AAPL241115P000700002024-04-12 11:11AM EDT70.000.070.040.09-0.03-30.00%4059948.63%
AAPL241115P000750002024-04-11 12:00PM EDT75.000.080.060.120.00-809546.88%
AAPL241115P000800002024-04-12 11:12AM EDT80.000.110.050.13-0.03-21.43%408944.04%
AAPL241115P000850002024-04-11 10:10AM EDT85.000.160.110.160.00-807041.99%
AAPL241115P000900002024-04-09 1:17PM EDT90.000.210.140.200.00-16012940.19%
AAPL241115P000950002024-04-10 2:21PM EDT95.000.270.190.250.00-13015338.48%
AAPL241115P001000002024-04-12 11:03AM EDT100.000.280.250.30+0.01+3.70%2014736.62%
AAPL241115P001050002024-04-11 12:13PM EDT105.000.350.320.38-0.06-14.63%65535.13%
AAPL241115P001100002024-04-12 10:00AM EDT110.000.430.440.48-0.07-14.00%6074133.69%
AAPL241115P001150002024-04-12 11:03AM EDT115.000.620.580.65-0.14-18.42%2113732.75%
AAPL241115P001200002024-04-12 3:42PM EDT120.000.800.750.81+0.06+8.11%756731.36%
AAPL241115P001250002024-04-12 2:14PM EDT125.001.040.961.03-0.08-7.14%175730.15%
AAPL241115P001300002024-04-12 3:00PM EDT130.001.311.271.33+0.08+6.50%4649029.10%
AAPL241115P001350002024-04-12 12:38PM EDT135.001.701.631.70+0.10+6.25%131,42128.05%
AAPL241115P001400002024-04-12 11:22AM EDT140.002.072.082.17+0.04+1.97%10152527.05%
AAPL241115P001450002024-04-11 3:26PM EDT145.002.662.652.720.00-2823125.95%
AAPL241115P001500002024-04-12 12:26PM EDT150.003.483.353.45+0.03+0.87%51,17625.01%
AAPL241115P001550002024-04-12 9:37AM EDT155.004.204.304.40-0.20-4.55%21,93624.22%
AAPL241115P001600002024-04-12 1:47PM EDT160.005.705.405.55+0.20+3.64%2811,54523.41%
AAPL241115P001650002024-04-12 1:35PM EDT165.007.176.706.90-0.09-1.24%811,13522.53%
AAPL241115P001700002024-04-12 9:54AM EDT170.007.928.308.55-0.68-7.91%612,95021.72%
AAPL241115P001750002024-04-12 2:58PM EDT175.0010.6110.3010.50+0.11+1.05%6293120.90%
AAPL241115P001800002024-04-12 3:37PM EDT180.0012.9712.5512.80+0.02+0.15%14763920.12%
AAPL241115P001850002024-04-12 9:45AM EDT185.0015.0215.1515.50-4.42-22.74%113419.41%
AAPL241115P001900002024-04-12 1:29PM EDT190.0019.2518.1018.60-3.99-17.17%435118.78%
AAPL241115P001950002024-04-03 12:05PM EDT195.0026.1021.6022.250.00-33018.57%
AAPL241115P002000002024-04-12 11:40AM EDT200.0025.2025.2525.95-6.14-19.59%54717.75%
AAPL241115P002050002024-03-27 1:13PM EDT205.0033.2929.1029.750.00-1016.13%
AAPL241115P002100002024-04-10 3:00PM EDT210.0042.4033.1034.700.00-401017.71%
AAPL241115P002150002024-04-08 10:59AM EDT215.0046.0538.0539.350.00-1017.87%
AAPL241115P002200002024-02-26 11:13AM EDT220.0038.2547.4548.900.00-10033.36%
AAPL241115P002250002024-02-20 3:03PM EDT225.0044.4052.5054.400.00-6036.48%
AAPL241115P003700002024-02-14 1:00PM EDT370.00187.00195.70199.150.00-5065.63%