Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.507,90 +89,85 (+0,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.40 | 0.00 | - | 1 | 47 | 50.00 | 0.20 | 0.00 | - | 100 | 384 |
| 125.96 | 0.00 | - | 2 | 122 | 55.00 | 0.24 | 0.00 | - | 6 | 36 |
| 126.15 | 0.00 | - | 12 | 98 | 60.00 | 0.27 | 0.00 | - | 1 | 54 |
| 113.10 | 0.00 | - | 2 | 10 | 65.00 | 0.35 | 0.00 | - | 125 | 438 |
| 106.90 | 0.00 | - | 1 | 25 | 70.00 | 0.51 | 0.00 | - | 2 | 320 |
| 110.70 | 0.00 | - | 1 | 3 | 75.00 | 0.54 | 0.00 | - | 1 | 272 |
| 99.60 | 0.00 | - | 1 | 460 | 80.00 | 0.69 | 0.00 | - | 4 | 895 |
| - | - | - | - | - | 85.00 | 1.01 | 0.00 | - | 1 | 586 |
| 90.66 | 0.00 | - | 2 | 6 | 90.00 | 1.21 | 0.00 | - | 4 | 247 |
| 107.24 | 0.00 | - | 80 | 82 | 95.00 | 1.52 | 0.00 | - | 4 | 243 |
| 84.80 | 0.00 | - | 1 | 5 | 100.00 | 1.72 | 0.00 | - | 133 | 849 |
| 77.68 | 0.00 | - | 10 | 15 | 105.00 | 1.98 | 0.00 | - | 6 | 286 |
| 67.79 | 0.00 | - | 1 | 270 | 110.00 | 2.46 | 0.00 | - | 5 | 460 |
| 80.70 | 0.00 | - | 4 | 46 | 115.00 | 2.95 | 0.00 | - | 3 | 534 |
| 59.49 | 0.00 | - | 1 | 107 | 120.00 | 3.49 | 0.00 | - | 4 | 375 |
| 61.40 | 0.00 | - | 1 | 51 | 125.00 | 4.00 | 0.00 | - | 2 | 811 |
| 52.49 | 0.00 | - | 2 | 95 | 130.00 | 4.45 | -0.47 | -9.55% | 1 | 818 |
| 50.80 | 0.00 | - | 3 | 218 | 135.00 | 5.35 | -0.14 | -2.55% | 2 | 634 |
| 46.59 | +2.99 | +6.86% | 1 | 94 | 140.00 | 6.55 | +0.10 | +1.55% | 42 | 2,098 |
| 42.00 | +1.10 | +2.69% | 2 | 68 | 145.00 | 8.05 | 0.00 | - | 91 | 1,195 |
| 37.90 | 0.00 | - | 1 | 149 | 150.00 | 8.35 | -0.39 | -4.46% | 1 | 1,243 |
| 34.00 | 0.00 | - | 3 | 232 | 155.00 | 10.35 | -0.20 | -1.90% | 81 | 1,291 |
| 31.69 | +0.27 | +0.86% | 40 | 347 | 160.00 | 11.64 | 0.00 | - | 6 | 5,250 |
| 29.60 | +1.31 | +4.63% | 1 | 292 | 165.00 | 13.70 | +0.45 | +3.40% | 56 | 1,057 |
| 25.90 | -0.25 | -0.96% | 21 | 1,748 | 170.00 | 14.85 | -0.36 | -2.37% | 5 | 2,724 |
| 23.10 | +0.25 | +1.09% | 14 | 1,487 | 175.00 | 17.65 | +0.40 | +2.32% | 242 | 1,361 |
| 20.35 | +0.20 | +0.99% | 19 | 3,091 | 180.00 | 19.97 | -0.28 | -1.38% | 16 | 1,338 |
| 18.30 | -0.10 | -0.54% | 127 | 2,374 | 185.00 | 21.71 | -2.74 | -11.21% | 30 | 1,154 |
| 16.25 | +0.15 | +0.93% | 34 | 1,912 | 190.00 | 25.15 | 0.00 | - | 309 | 2,364 |
| 13.90 | 0.00 | - | 22 | 1,363 | 195.00 | 23.85 | 0.00 | - | 5 | 876 |
| 12.25 | +0.35 | +2.94% | 25 | 1,610 | 200.00 | 33.17 | 0.00 | - | 26 | 2,178 |
| 10.85 | +0.45 | +4.33% | 12 | 1,203 | 205.00 | 36.49 | 0.00 | - | 1 | 1,361 |
| 9.15 | +0.05 | +0.55% | 22 | 2,096 | 210.00 | 37.92 | 0.00 | - | 1 | 1,634 |
| 7.90 | +0.10 | +1.28% | 1 | 2,816 | 215.00 | 38.97 | 0.00 | - | 1 | 554 |
| 6.69 | +0.14 | +2.14% | 5 | 2,480 | 220.00 | 43.03 | 0.00 | - | 1 | 5 |
| 5.50 | 0.00 | - | 55 | 893 | 225.00 | 38.50 | 0.00 | - | 47 | 19 |
| 4.83 | -0.07 | -1.43% | 1 | 1,163 | 230.00 | 51.56 | 0.00 | - | 2 | 2 |
| 4.13 | 0.00 | - | 2 | 1,240 | 235.00 | 40.40 | 0.00 | - | 2 | 0 |
| 3.30 | 0.00 | - | 1 | 852 | 240.00 | 70.40 | 0.00 | - | 4 | 5 |
| 3.30 | 0.00 | - | 2 | 701 | 245.00 | 55.94 | 0.00 | - | - | 0 |
| 2.36 | 0.00 | - | 1 | 775 | 250.00 | 71.70 | 0.00 | - | - | 0 |
| 2.07 | 0.00 | - | 1 | 172 | 255.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 1 | 314 | 260.00 | 70.35 | 0.00 | - | - | 0 |
| 1.51 | +0.01 | +0.67% | 102 | 503 | 265.00 | 106.20 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 1 | 697 | 270.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 937 | 275.00 | - | - | - | - | - |
| 0.99 | -0.30 | -23.26% | 154 | 154 | 280.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 51 | 285.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 81 | 151 | 290.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 1,200 | 295.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 70 | 857 | 300.00 | 119.72 | 0.00 | - | 3 | 0 |
| 0.50 | -0.05 | -9.09% | 2 | 366 | 305.00 | 111.27 | 0.00 | - | - | 0 |
| 0.48 | +0.08 | +20.00% | 50 | 2,128 | 310.00 | 134.75 | 0.00 | - | 1 | 0 |
