Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.798,91 +736,40 (+1,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-04-17 2:53PM EDT | 50.00 | 119.91 | 114.90 | 117.55 | 0.00 | - | 10 | 57 | 87.33% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 123.25% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 116.32% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 100.79% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 109.97% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 68.45% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 86.10 | 88.85 | 0.00 | - | 2 | 767 | 65.54% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 81.45 | 84.10 | 0.00 | - | 1 | 217 | 62.77% |
| AAPL241220C00090000 | 2024-04-19 12:45PM EDT | 90.00 | 78.05 | 77.65 | 78.45 | -4.19 | -5.09% | 6 | 37 | 59.83% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 76.21% |
| AAPL241220C00100000 | 2024-04-19 12:19PM EDT | 100.00 | 67.90 | 68.20 | 68.90 | -3.87 | -5.39% | 2 | 185 | 53.74% |
| AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 105.00 | 69.36 | 67.25 | 68.35 | 0.00 | - | 28 | 92 | 65.80% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 110.00 | 58.87 | 58.90 | 59.70 | -11.27 | -16.07% | 10 | 284 | 50.26% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 60.83% |
| AAPL241220C00120000 | 2024-04-19 11:54AM EDT | 120.00 | 50.00 | 49.95 | 50.40 | -3.00 | -5.66% | 1 | 208 | 44.63% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 125.00 | 45.45 | 45.55 | 46.00 | -4.41 | -8.84% | 7 | 74 | 42.52% |
| AAPL241220C00130000 | 2024-04-15 1:03PM EDT | 130.00 | 50.97 | 41.40 | 41.70 | 0.00 | - | 1 | 141 | 40.55% |
| AAPL241220C00135000 | 2024-04-19 12:45PM EDT | 135.00 | 36.98 | 37.20 | 37.55 | -4.67 | -11.21% | 21 | 418 | 38.78% |
| AAPL241220C00140000 | 2024-04-19 11:46AM EDT | 140.00 | 33.33 | 33.20 | 33.55 | -4.22 | -11.24% | 11 | 3,277 | 37.15% |
| AAPL241220C00145000 | 2024-04-19 9:34AM EDT | 145.00 | 29.76 | 29.40 | 29.85 | -1.29 | -4.15% | 22 | 221 | 35.94% |
| AAPL241220C00150000 | 2024-04-19 3:59PM EDT | 150.00 | 25.86 | 25.75 | 26.20 | -1.42 | -5.21% | 118 | 21,074 | 34.51% |
| AAPL241220C00155000 | 2024-04-19 1:44PM EDT | 155.00 | 22.54 | 22.35 | 22.55 | -1.21 | -5.09% | 8 | 2,318 | 32.77% |
| AAPL241220C00160000 | 2024-04-19 1:27PM EDT | 160.00 | 19.30 | 19.20 | 19.40 | -1.52 | -7.30% | 25 | 1,199 | 31.68% |
| AAPL241220C00165000 | 2024-04-19 3:54PM EDT | 165.00 | 16.45 | 16.20 | 16.45 | -1.20 | -6.80% | 180 | 1,643 | 30.57% |
| AAPL241220C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 13.70 | 13.65 | 13.80 | -1.24 | -8.30% | 489 | 7,687 | 29.61% |
| AAPL241220C00175000 | 2024-04-19 3:54PM EDT | 175.00 | 11.40 | 11.25 | 11.50 | -1.00 | -8.06% | 218 | 5,414 | 28.87% |
| AAPL241220C00180000 | 2024-04-19 3:38PM EDT | 180.00 | 9.31 | 9.20 | 9.40 | -0.89 | -8.73% | 204 | 9,642 | 28.06% |
| AAPL241220C00185000 | 2024-04-19 3:52PM EDT | 185.00 | 7.55 | 7.45 | 7.60 | -0.66 | -8.04% | 98 | 7,976 | 27.36% |
| AAPL241220C00190000 | 2024-04-19 3:57PM EDT | 190.00 | 6.00 | 5.95 | 6.10 | -0.66 | -9.91% | 107 | 11,577 | 26.80% |
| AAPL241220C00195000 | 2024-04-19 3:41PM EDT | 195.00 | 4.75 | 4.70 | 4.85 | -0.65 | -12.04% | 1,216 | 7,833 | 26.33% |
| AAPL241220C00200000 | 2024-04-19 3:59PM EDT | 200.00 | 3.70 | 3.70 | 3.90 | -0.55 | -12.94% | 287 | 9,668 | 26.12% |
| AAPL241220C00205000 | 2024-04-19 3:58PM EDT | 205.00 | 2.93 | 2.88 | 2.98 | -0.40 | -12.01% | 48 | 5,476 | 25.55% |
| AAPL241220C00210000 | 2024-04-19 3:58PM EDT | 210.00 | 2.28 | 2.25 | 2.32 | -0.33 | -12.64% | 42 | 5,959 | 25.28% |
| AAPL241220C00215000 | 2024-04-19 3:51PM EDT | 215.00 | 1.77 | 1.74 | 1.82 | -0.23 | -11.50% | 64 | 5,326 | 25.15% |
| AAPL241220C00220000 | 2024-04-19 3:48PM EDT | 220.00 | 1.39 | 1.35 | 1.40 | -0.20 | -12.58% | 156 | 11,074 | 24.95% |
| AAPL241220C00225000 | 2024-04-19 12:50PM EDT | 225.00 | 1.11 | 1.05 | 1.09 | -0.12 | -9.76% | 59 | 4,005 | 24.87% |
| AAPL241220C00230000 | 2024-04-19 12:55PM EDT | 230.00 | 0.85 | 0.81 | 0.87 | -0.10 | -10.53% | 20 | 9,953 | 24.95% |
| AAPL241220C00235000 | 2024-04-19 3:29PM EDT | 235.00 | 0.67 | 0.64 | 0.72 | -0.10 | -12.99% | 38 | 8,391 | 25.21% |
| AAPL241220C00240000 | 2024-04-19 3:47PM EDT | 240.00 | 0.56 | 0.52 | 0.58 | -0.03 | -5.08% | 152 | 11,641 | 25.33% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 245.00 | 0.43 | 0.41 | 0.48 | -0.10 | -18.87% | 1 | 3,005 | 25.56% |
| AAPL241220C00250000 | 2024-04-19 3:31PM EDT | 250.00 | 0.35 | 0.33 | 0.39 | -0.04 | -10.26% | 79 | 14,456 | 25.71% |
| AAPL241220C00255000 | 2024-04-16 10:59AM EDT | 255.00 | 0.36 | 0.28 | 0.32 | 0.00 | - | 3 | 1,472 | 25.90% |
| AAPL241220C00260000 | 2024-04-19 2:14PM EDT | 260.00 | 0.27 | 0.22 | 0.27 | -0.05 | -15.62% | 15 | 2,339 | 26.17% |
| AAPL241220C00265000 | 2024-04-18 10:54AM EDT | 265.00 | 0.26 | 0.19 | 0.24 | 0.00 | - | 66 | 755 | 26.61% |
| AAPL241220C00270000 | 2024-04-19 3:30PM EDT | 270.00 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 200 | 6,410 | 26.81% |
| AAPL241220C00275000 | 2024-04-18 1:19PM EDT | 275.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 55 | 10,291 | 27.44% |
| AAPL241220C00280000 | 2024-04-18 2:03PM EDT | 280.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 450 | 1,385 | 27.86% |
| AAPL241220C00285000 | 2024-04-19 12:07PM EDT | 285.00 | 0.12 | 0.11 | 0.16 | -0.02 | -14.29% | 201 | 2,233 | 28.42% |
| AAPL241220C00290000 | 2024-04-18 1:25PM EDT | 290.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 235 | 7,319 | 28.96% |
| AAPL241220C00295000 | 2024-04-17 3:19PM EDT | 295.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1 | 1,433 | 29.69% |
| AAPL241220C00300000 | 2024-04-19 11:34AM EDT | 300.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 80 | 1,156 | 29.00% |
| AAPL241220C00305000 | 2024-04-19 1:23PM EDT | 305.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 129 | 514 | 30.27% |
| AAPL241220C00310000 | 2024-04-19 9:44AM EDT | 310.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 188 | 3,457 | 30.66% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-17 3:30PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 823 | 51.17% |
| AAPL241220P00055000 | 2024-04-19 11:47AM EDT | 55.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 104 | 51.76% |
| AAPL241220P00060000 | 2024-04-18 12:28PM EDT | 60.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 10 | 343 | 51.37% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 65.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 48 | 1,142 | 47.46% |
| AAPL241220P00070000 | 2024-04-19 1:23PM EDT | 70.00 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 16 | 551 | 44.92% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 75.00 | 0.15 | 0.12 | 0.17 | +0.04 | +36.36% | 160 | 296 | 43.02% |
| AAPL241220P00080000 | 2024-04-19 3:38PM EDT | 80.00 | 0.19 | 0.16 | 0.22 | +0.02 | +11.76% | 125 | 1,315 | 41.21% |
| AAPL241220P00085000 | 2024-04-17 9:35AM EDT | 85.00 | 0.19 | 0.22 | 0.28 | 0.00 | - | 2 | 899 | 39.45% |
| AAPL241220P00090000 | 2024-04-19 3:29PM EDT | 90.00 | 0.33 | 0.30 | 0.36 | +0.03 | +10.00% | 81 | 766 | 37.89% |
| AAPL241220P00095000 | 2024-04-18 10:40AM EDT | 95.00 | 0.40 | 0.40 | 0.46 | 0.00 | - | 25 | 701 | 36.35% |
| AAPL241220P00100000 | 2024-04-19 10:35AM EDT | 100.00 | 0.53 | 0.53 | 0.58 | 0.00 | - | 5 | 1,148 | 34.82% |
| AAPL241220P00105000 | 2024-04-19 3:31PM EDT | 105.00 | 0.72 | 0.70 | 0.76 | +0.06 | +9.09% | 144 | 428 | 33.63% |
| AAPL241220P00110000 | 2024-04-19 3:31PM EDT | 110.00 | 0.92 | 0.91 | 0.97 | +0.07 | +8.24% | 34 | 1,059 | 32.35% |
| AAPL241220P00115000 | 2024-04-19 2:37PM EDT | 115.00 | 1.18 | 1.17 | 1.22 | +0.09 | +8.26% | 16 | 1,753 | 31.03% |
| AAPL241220P00120000 | 2024-04-19 2:36PM EDT | 120.00 | 1.50 | 1.50 | 1.56 | +0.11 | +7.91% | 88 | 4,694 | 29.90% |
| AAPL241220P00125000 | 2024-04-19 3:19PM EDT | 125.00 | 1.94 | 1.92 | 1.98 | +0.15 | +8.38% | 122 | 2,224 | 28.78% |
| AAPL241220P00130000 | 2024-04-19 3:58PM EDT | 130.00 | 2.47 | 2.45 | 2.53 | +0.19 | +8.33% | 56 | 6,013 | 27.81% |
| AAPL241220P00135000 | 2024-04-19 2:13PM EDT | 135.00 | 3.07 | 3.10 | 3.20 | +0.21 | +7.34% | 12 | 2,683 | 26.82% |
| AAPL241220P00140000 | 2024-04-19 3:11PM EDT | 140.00 | 3.97 | 3.95 | 4.05 | +0.32 | +8.77% | 115 | 5,477 | 25.93% |
| AAPL241220P00145000 | 2024-04-19 1:56PM EDT | 145.00 | 4.90 | 4.95 | 5.10 | +0.34 | +7.46% | 122 | 3,351 | 25.09% |
| AAPL241220P00150000 | 2024-04-19 3:33PM EDT | 150.00 | 6.20 | 6.15 | 6.25 | +0.45 | +7.83% | 128 | 5,683 | 24.01% |
| AAPL241220P00155000 | 2024-04-19 3:47PM EDT | 155.00 | 7.70 | 7.65 | 7.85 | +0.55 | +7.69% | 89 | 2,532 | 23.39% |
| AAPL241220P00160000 | 2024-04-19 3:48PM EDT | 160.00 | 9.41 | 9.35 | 9.55 | +0.57 | +6.45% | 968 | 10,545 | 22.42% |
| AAPL241220P00165000 | 2024-04-19 3:59PM EDT | 165.00 | 11.45 | 11.35 | 11.60 | +0.80 | +7.51% | 96 | 9,828 | 21.55% |
| AAPL241220P00170000 | 2024-04-19 3:43PM EDT | 170.00 | 13.90 | 13.70 | 13.95 | +0.94 | +7.25% | 130 | 6,803 | 20.63% |
| AAPL241220P00175000 | 2024-04-19 3:23PM EDT | 175.00 | 16.48 | 16.35 | 16.70 | +1.08 | +7.01% | 6 | 4,818 | 19.81% |
| AAPL241220P00180000 | 2024-04-19 3:51PM EDT | 180.00 | 19.60 | 19.40 | 20.10 | +1.21 | +6.58% | 19 | 14,916 | 19.58% |
| AAPL241220P00185000 | 2024-04-18 10:01AM EDT | 185.00 | 22.70 | 22.50 | 23.35 | +1.80 | +8.61% | 1 | 9,366 | 18.32% |
| AAPL241220P00190000 | 2024-04-19 1:32PM EDT | 190.00 | 26.75 | 26.55 | 27.40 | +2.42 | +9.95% | 2 | 21,418 | 18.15% |
| AAPL241220P00195000 | 2024-04-19 1:32PM EDT | 195.00 | 30.97 | 30.55 | 32.30 | +7.77 | +33.49% | 2 | 3,319 | 19.87% |
| AAPL241220P00200000 | 2024-04-19 2:33PM EDT | 200.00 | 35.35 | 35.00 | 35.90 | +3.78 | +11.97% | 11 | 3,526 | 16.77% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 38.75 | 41.40 | 0.00 | - | 1 | 1,197 | 20.45% |
| AAPL241220P00210000 | 2024-04-11 1:14PM EDT | 210.00 | 38.65 | 44.45 | 46.35 | 0.00 | - | 20 | 95 | 21.83% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 48.70 | 50.60 | 0.00 | - | 1 | 0 | 19.53% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 54.45 | 55.60 | 0.00 | - | 20 | 0 | 20.83% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 59.45 | 60.65 | 0.00 | - | 14 | 3 | 22.43% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 129.40 | 130.65 | 0.00 | - | 5 | 0 | 36.72% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
