Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,87+0,03 (+0,02%)
Börsenschluss: 04:00PM EDT
189,90 +0,03 (+0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117C000050002024-05-09 1:58PM EDT5.00179.60183.70186.300.00-261191.41%
AAPL250117C000200002024-04-12 10:28AM EDT20.00157.66162.05164.700.00-110.00%
AAPL250117C000250002024-05-13 9:30AM EDT25.00162.00164.20166.850.00-110127.83%
AAPL250117C000300002024-04-23 10:46AM EDT30.00135.37159.30162.000.00-24119.58%
AAPL250117C000350002024-04-24 10:05AM EDT35.00133.45154.50157.200.00-24114.06%
AAPL250117C000400002024-04-24 10:14AM EDT40.00128.67149.70152.400.00-26108.89%
AAPL250117C000450002024-04-25 10:33AM EDT45.00125.16144.85147.550.00-322103.20%
AAPL250117C000500002024-05-17 3:11PM EDT50.00141.50139.95141.950.00-22,16392.11%
AAPL250117C000550002024-05-09 3:24PM EDT55.00130.69135.15137.150.00-901,47788.70%
AAPL250117C000600002024-05-09 3:36PM EDT60.00126.10130.30132.300.00-20869484.69%
AAPL250117C000650002024-05-09 3:38PM EDT65.00121.44125.50127.450.00-11058381.15%
AAPL250117C000700002024-05-09 2:42PM EDT70.00116.54120.70122.700.00-51,01678.20%
AAPL250117C000750002024-05-17 10:36AM EDT75.00117.53115.90117.90+0.39+0.33%11,75375.02%
AAPL250117C000800002024-05-13 10:48AM EDT80.00108.99111.10113.150.00-147172.12%
AAPL250117C000850002024-05-09 3:17PM EDT85.00102.00106.30108.300.00-2839268.90%
AAPL250117C000900002024-05-08 11:06AM EDT90.0094.91101.50104.350.00-1862068.52%
AAPL250117C000950002024-05-16 10:46AM EDT95.0098.7696.7098.700.00-12,65363.03%
AAPL250117C001000002024-05-17 12:16PM EDT100.0093.2691.9093.90-0.14-0.15%55,02360.17%
AAPL250117C001050002024-05-17 9:42AM EDT105.0089.1087.1089.10+7.49+9.18%6077557.37%
AAPL250117C001100002024-05-15 2:24PM EDT110.0083.6482.3584.30-0.37-0.44%11,27954.73%
AAPL250117C001150002024-05-13 3:39PM EDT115.0076.1978.2079.350.00-101,16953.05%
AAPL250117C001200002024-05-17 1:12PM EDT120.0074.2073.8574.85-0.37-0.50%65,28451.72%
AAPL250117C001250002024-05-16 10:44AM EDT125.0070.1569.1569.900.00-13,67850.12%
AAPL250117C001300002024-05-17 12:43PM EDT130.0064.7564.0065.30-0.45-0.69%18,25347.91%
AAPL250117C001350002024-05-16 3:26PM EDT135.0060.5559.3560.80+0.30+0.50%18,73045.95%
AAPL250117C001400002024-05-16 12:32PM EDT140.0056.0054.8556.100.00-38,70843.36%
AAPL250117C001450002024-05-17 1:19PM EDT145.0050.9050.7551.30-1.10-2.12%84,38140.50%
AAPL250117C001500002024-05-17 3:44PM EDT150.0046.8346.1546.95+0.19+0.41%1115,32638.76%
AAPL250117C001550002024-05-17 3:56PM EDT155.0041.9542.0042.55-1.02-2.37%54,43636.77%
AAPL250117C001600002024-05-17 2:18PM EDT160.0037.9037.7538.250.00-911,99434.89%
AAPL250117C001650002024-05-17 2:23PM EDT165.0033.4033.6534.00-0.55-1.62%3912,36332.97%
AAPL250117C001700002024-05-17 3:50PM EDT170.0029.9129.6530.20-0.16-0.53%4214,41331.74%
AAPL250117C001750002024-05-17 2:21PM EDT175.0025.8125.9026.15-0.44-1.68%3410,24329.82%
AAPL250117C001800002024-05-17 3:20PM EDT180.0022.6022.3522.70-0.12-0.53%5922,59428.71%
AAPL250117C001850002024-05-17 3:01PM EDT185.0019.2419.1019.35-0.31-1.59%9820,16427.48%
AAPL250117C001900002024-05-17 3:56PM EDT190.0016.1016.0516.25-0.10-0.62%12853,72526.32%
AAPL250117C001950002024-05-17 3:24PM EDT195.0013.5213.3013.50-0.08-0.59%13522,73425.37%
AAPL250117C002000002024-05-17 3:41PM EDT200.0011.0010.8511.05-0.15-1.35%89045,87224.52%
AAPL250117C002050002024-05-17 3:53PM EDT205.008.878.809.00-0.18-1.99%11217,63523.90%
AAPL250117C002100002024-05-17 3:51PM EDT210.007.076.957.20-0.05-0.70%14222,00323.29%
AAPL250117C002150002024-05-17 3:55PM EDT215.005.555.455.60-0.04-0.72%4613,44122.60%
AAPL250117C002200002024-05-17 3:44PM EDT220.004.354.204.35-0.09-2.03%7920,10822.13%
AAPL250117C002250002024-05-17 1:38PM EDT225.003.353.203.35-0.06-1.76%3516,68721.75%
AAPL250117C002300002024-05-17 2:54PM EDT230.002.502.462.54-0.10-3.85%7017,27721.39%
AAPL250117C002350002024-05-17 1:17PM EDT235.001.911.831.94-0.08-4.02%520,58121.20%
AAPL250117C002400002024-05-17 2:22PM EDT240.001.441.401.48-0.08-5.26%716,84921.07%
AAPL250117C002450002024-05-17 3:58PM EDT245.001.081.071.12-0.06-5.26%2010,10420.95%
AAPL250117C002500002024-05-17 3:57PM EDT250.000.830.830.88-0.06-6.74%2,43070,62721.05%
AAPL250117C002550002024-05-17 3:50PM EDT255.000.660.630.68-0.02-2.94%1826,11621.07%
AAPL250117C002600002024-05-17 3:00PM EDT260.000.520.480.52-0.02-3.70%1912,19521.08%
AAPL250117C002650002024-05-17 9:56AM EDT265.000.430.370.44-0.01-2.27%90023,35521.46%
AAPL250117C002700002024-05-17 2:44PM EDT270.000.350.280.35-0.01-2.78%213,55521.61%
AAPL250117C002750002024-05-17 2:51PM EDT275.000.250.220.31-0.05-16.67%212,95722.10%
AAPL250117C002800002024-05-17 9:59AM EDT280.000.240.210.250.00-91911,67722.27%
AAPL250117C002850002024-05-17 9:42AM EDT285.000.240.160.23+0.03+14.29%31,67522.83%
AAPL250117C002900002024-05-17 1:14PM EDT290.000.170.150.20-0.02-10.53%122,54623.19%
AAPL250117C003000002024-05-17 12:39PM EDT300.000.150.140.150.00-37355,78723.83%
AAPL250117C003100002024-05-17 3:07PM EDT310.000.130.090.130.00-2516,59624.85%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117P000050002024-04-10 10:01AM EDT5.000.010.000.010.00-3765,103137.50%
AAPL250117P000100002024-04-11 2:44PM EDT10.000.010.000.010.00-47273109.38%
AAPL250117P000150002024-02-28 10:30AM EDT15.000.010.000.060.00-10150109.38%
AAPL250117P000200002024-03-01 4:44PM EDT20.000.010.000.030.00-12798890.63%
AAPL250117P000250002024-05-08 3:56PM EDT25.000.010.000.010.00-4,0524,84475.00%
AAPL250117P000300002024-04-29 11:41AM EDT30.000.010.000.140.00-70076585.94%
AAPL250117P000350002024-05-07 11:45AM EDT35.000.010.000.140.00--4078.91%
AAPL250117P000400002024-04-16 9:48AM EDT40.000.020.000.040.00-118364.06%
AAPL250117P000450002024-04-05 10:01AM EDT45.000.050.000.090.00-224364.26%
AAPL250117P000500002024-05-16 1:13PM EDT50.000.020.010.040.00-805,95456.25%
AAPL250117P000550002024-05-16 3:49PM EDT55.000.020.000.100.00-6152456.25%
AAPL250117P000600002024-05-17 11:57AM EDT60.000.030.010.04+0.01+50.00%681,47051.17%
AAPL250117P000650002024-05-16 11:53AM EDT65.000.030.020.070.00-288350.59%
AAPL250117P000700002024-05-13 1:41PM EDT70.000.050.020.070.00-1001,35547.27%
AAPL250117P000750002024-05-10 11:13AM EDT75.000.060.010.080.00-1962,05444.92%
AAPL250117P000800002024-05-17 10:33AM EDT80.000.040.020.09-0.01-20.00%22,15142.48%
AAPL250117P000850002024-05-15 1:08PM EDT85.000.070.030.110.00-202,59240.72%
AAPL250117P000900002024-05-17 12:43PM EDT90.000.080.060.08+0.01+14.29%2133,32036.62%
AAPL250117P000950002024-05-17 3:13PM EDT95.000.100.070.100.00-305,74835.06%
AAPL250117P001000002024-05-17 2:40PM EDT100.000.140.110.160.00-14817,99334.67%
AAPL250117P001050002024-05-17 9:30AM EDT105.000.210.140.21+0.02+10.53%120,60533.45%
AAPL250117P001100002024-05-17 1:04PM EDT110.000.240.200.26+0.02+9.09%16,67932.08%
AAPL250117P001150002024-05-17 3:07PM EDT115.000.290.260.31-0.01-3.33%65,47630.57%
AAPL250117P001200002024-05-17 3:06PM EDT120.000.370.340.380.00-1,0168,35529.22%
AAPL250117P001250002024-05-17 3:51PM EDT125.000.490.450.52+0.01+2.08%3419,62528.47%
AAPL250117P001300002024-05-17 3:46PM EDT130.000.620.600.660.00-620,92327.39%
AAPL250117P001350002024-05-17 3:07PM EDT135.000.780.760.84-0.02-2.50%1817,94326.37%
AAPL250117P001400002024-05-17 12:51PM EDT140.001.000.981.06+0.03+3.09%8718,15925.33%
AAPL250117P001450002024-05-17 3:15PM EDT145.001.261.261.31+0.01+0.80%2617,00224.20%
AAPL250117P001500002024-05-17 3:46PM EDT150.001.641.601.68-0.02-1.20%4020,60623.32%
AAPL250117P001550002024-05-17 3:46PM EDT155.002.112.002.15-0.02-0.94%1,04014,40022.47%
AAPL250117P001600002024-05-17 2:52PM EDT160.002.672.622.73-0.01-0.37%1425,44221.61%
AAPL250117P001650002024-05-17 3:51PM EDT165.003.403.303.45-0.04-1.16%11919,49120.76%
AAPL250117P001700002024-05-17 2:02PM EDT170.004.324.204.35-0.03-0.69%8950,30619.94%
AAPL250117P001750002024-05-17 3:40PM EDT175.005.305.305.45-0.13-2.39%3118,22519.11%
AAPL250117P001800002024-05-17 3:10PM EDT180.006.706.656.80+0.05+0.75%14151,00518.29%
AAPL250117P001850002024-05-17 3:11PM EDT185.008.308.208.45-0.15-1.78%2725,33917.51%
AAPL250117P001900002024-05-17 3:56PM EDT190.0010.3010.0510.350.00-11723,48316.59%
AAPL250117P001950002024-05-17 3:43PM EDT195.0012.5512.3512.65-0.05-0.40%1810,05715.72%
AAPL250117P002000002024-05-17 3:52PM EDT200.0015.0915.0515.35-0.21-1.37%20512,14214.83%
AAPL250117P002050002024-05-16 2:08PM EDT205.0018.4018.0018.700.00-103,38114.34%
AAPL250117P002100002024-05-17 3:27PM EDT210.0021.7021.5022.25-0.14-0.64%3756413.41%
AAPL250117P002150002024-05-17 12:20PM EDT215.0025.5525.4525.80-0.44-1.69%5019910.94%
AAPL250117P002200002024-05-17 12:51PM EDT220.0030.1729.8531.70+0.42+1.41%141315.52%
AAPL250117P002250002024-05-13 9:31AM EDT225.0039.4534.7035.650.00-1513.09%
AAPL250117P002300002024-05-03 2:52PM EDT230.0044.7039.7040.600.00-2014.09%
AAPL250117P002350002024-04-16 2:07PM EDT235.0065.0044.7045.700.00-19215.90%
AAPL250117P002400002024-04-05 1:04PM EDT240.0069.8056.0557.200.00-2234.97%
AAPL250117P002450002024-04-03 3:49PM EDT245.0074.9261.0562.200.00-2036.64%
AAPL250117P002500002024-04-30 3:33PM EDT250.0077.1159.6560.650.00-1119.08%
AAPL250117P002550002024-04-17 3:48PM EDT255.0086.6564.6565.750.00-1020.81%
AAPL250117P002600002024-02-27 3:42PM EDT260.0076.9086.7090.250.00-1062.38%
AAPL250117P002650002023-12-14 2:01PM EDT265.0067.7477.3080.900.00-1039.79%
AAPL250117P002700002023-12-14 2:01PM EDT270.0072.5982.2585.900.00-1041.14%
AAPL250117P002750002023-04-13 2:59PM EDT275.00109.80101.20103.600.00-2065.20%
AAPL250117P002800002024-03-06 11:36AM EDT280.00110.08109.75111.150.00-1071.99%
AAPL250117P002850002023-08-18 3:25PM EDT285.00110.88109.60111.850.00-2065.07%
AAPL250117P002900002024-02-02 11:33AM EDT290.00106.63109.70112.050.00-3057.15%
AAPL250117P003000002024-03-21 10:16AM EDT300.00124.37134.40136.500.00-6086.09%
AAPL250117P003100002024-05-13 9:37AM EDT310.00125.27119.55120.750.00-20031.12%