AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117C000500002023-06-02 10:47AM EDT50.00132.750.000.000.00-400.00%
AAPL250117C000550002023-05-24 2:38PM EDT55.00119.350.000.000.00-6200.00%
AAPL250117C000600002023-05-25 9:54AM EDT60.00116.150.000.000.00-600.00%
AAPL250117C000650002023-06-01 3:09PM EDT65.00118.250.000.000.00-100.00%
AAPL250117C000700002023-06-02 10:37AM EDT70.00112.650.000.000.00-6000.00%
AAPL250117C000750002023-06-01 2:51PM EDT75.00109.570.000.000.00-100.00%
AAPL250117C000800002023-05-25 12:00PM EDT80.0098.300.000.000.00-500.00%
AAPL250117C000850002023-05-03 9:30AM EDT85.0091.000.000.000.00-14930.00%
AAPL250117C000900002023-05-26 10:47AM EDT90.0092.820.000.000.00-1100.00%
AAPL250117C000950002023-05-08 1:52PM EDT95.0086.250.000.000.00-500.00%
AAPL250117C001000002023-06-02 9:40AM EDT100.0088.830.000.000.00-100.00%
AAPL250117C001050002023-05-26 3:44PM EDT105.0080.040.000.000.00-600.00%
AAPL250117C001100002023-06-01 3:18PM EDT110.0079.330.000.000.00-400.00%
AAPL250117C001150002023-06-02 1:25PM EDT115.0075.730.000.000.00-400.00%
AAPL250117C001200002023-05-31 1:43PM EDT120.0070.660.000.000.00-3100.00%
AAPL250117C001250002023-06-02 3:56PM EDT125.0068.150.000.000.00-700.00%
AAPL250117C001300002023-06-02 3:37PM EDT130.0064.300.000.000.00-1700.00%
AAPL250117C001350002023-06-02 9:46AM EDT135.0060.290.000.000.00-100.00%
AAPL250117C001400002023-06-02 3:19PM EDT140.0056.600.000.000.00-400.00%
AAPL250117C001450002023-06-02 3:44PM EDT145.0052.900.000.000.00-1700.00%
AAPL250117C001500002023-06-02 3:23PM EDT150.0049.300.000.000.00-3700.00%
AAPL250117C001550002023-06-02 3:19PM EDT155.0045.960.000.000.00-2700.00%
AAPL250117C001600002023-06-02 3:54PM EDT160.0042.650.000.000.00-3500.00%
AAPL250117C001650002023-06-02 3:24PM EDT165.0039.370.000.000.00-6200.00%
AAPL250117C001700002023-06-02 3:28PM EDT170.0036.190.000.000.00-2000.00%
AAPL250117C001750002023-06-02 3:48PM EDT175.0033.300.000.000.00-4700.00%
AAPL250117C001800002023-06-02 3:56PM EDT180.0030.550.000.000.00-18500.00%
AAPL250117C001850002023-06-02 2:02PM EDT185.0027.360.000.000.00-4900.39%
AAPL250117C001900002023-06-02 3:04PM EDT190.0025.090.000.000.00-4400.78%
AAPL250117C001950002023-06-02 3:34PM EDT195.0022.500.000.000.00-601.56%
AAPL250117C002000002023-06-02 3:54PM EDT200.0020.550.000.000.00-17501.56%
AAPL250117C002050002023-06-02 3:50PM EDT205.0018.200.000.000.00-6201.56%
AAPL250117C002100002023-06-02 3:55PM EDT210.0016.200.000.000.00-46603.13%
AAPL250117C002150002023-06-02 3:46PM EDT215.0014.350.000.000.00-903.13%
AAPL250117C002200002023-06-02 12:45PM EDT220.0012.750.000.000.00-403.13%
AAPL250117C002250002023-06-02 10:58AM EDT225.0011.050.000.000.00-503.13%
AAPL250117C002300002023-06-02 12:57PM EDT230.009.950.000.000.00-2303.13%
AAPL250117C002350002023-06-02 1:48PM EDT235.008.400.000.000.00-103.13%
AAPL250117C002400002023-05-26 11:29AM EDT240.006.100.000.000.00-9006.25%
AAPL250117C002450002023-06-02 11:04AM EDT245.006.350.000.000.00-6506.25%
AAPL250117C002500002023-06-02 3:26PM EDT250.005.550.000.000.00-8106.25%
AAPL250117C002550002023-06-02 1:43PM EDT255.004.700.000.000.00-106.25%
AAPL250117C002600002023-06-01 9:40AM EDT260.003.720.000.000.00-206.25%
AAPL250117C002650002023-06-01 1:19PM EDT265.003.500.000.000.00-506.25%
AAPL250117C002700002023-06-02 3:40PM EDT270.003.050.000.000.00-3306.25%
AAPL250117C002750002023-06-02 12:59PM EDT275.002.640.000.000.00-406.25%
AAPL250117C002800002023-06-02 9:30AM EDT280.002.280.000.000.00-106.25%
AAPL250117C002850002023-06-02 12:59PM EDT285.001.970.000.000.00-406.25%
AAPL250117C002900002023-06-02 12:59PM EDT290.001.700.000.000.00-2506.25%
AAPL250117C003000002023-06-02 3:59PM EDT300.001.370.000.000.00-2,67806.25%
AAPL250117C003100002023-06-02 3:36PM EDT310.000.970.000.000.00-8406.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117P000500002023-05-30 1:22PM EDT50.000.270.000.000.00-3025.00%
AAPL250117P000550002023-05-31 3:24PM EDT55.000.360.000.000.00-6025.00%
AAPL250117P000600002023-06-02 3:44PM EDT60.000.540.000.000.00-1012.50%
AAPL250117P000650002023-05-26 3:11PM EDT65.000.620.000.000.00-20012.50%
AAPL250117P000700002023-06-01 3:43PM EDT70.000.720.000.000.00-1012.50%
AAPL250117P000750002023-06-01 11:12AM EDT75.000.910.000.000.00-1012.50%
AAPL250117P000800002023-06-02 10:56AM EDT80.001.020.000.000.00-5012.50%
AAPL250117P000850002023-05-26 9:43AM EDT85.001.490.000.000.00-2012.50%
AAPL250117P000900002023-06-02 3:14PM EDT90.001.550.000.000.00-12012.50%
AAPL250117P000950002023-06-02 2:07PM EDT95.001.790.000.000.00-1012.50%
AAPL250117P001000002023-06-02 11:37AM EDT100.002.180.000.000.00-1012.50%
AAPL250117P001050002023-06-02 2:07PM EDT105.002.540.000.000.00-106.25%
AAPL250117P001100002023-06-02 2:44PM EDT110.002.950.000.000.00-406.25%
AAPL250117P001150002023-06-02 12:59PM EDT115.003.500.000.000.00-306.25%
AAPL250117P001200002023-06-02 2:10PM EDT120.004.050.000.000.00-906.25%
AAPL250117P001250002023-06-02 11:31AM EDT125.004.800.000.000.00-2906.25%
AAPL250117P001300002023-06-01 11:12AM EDT130.005.810.000.000.00-1,81506.25%
AAPL250117P001350002023-06-02 11:40AM EDT135.006.330.000.000.00-3306.25%
AAPL250117P001400002023-06-02 2:10PM EDT140.007.170.000.000.00-503.13%
AAPL250117P001450002023-06-02 12:51PM EDT145.008.100.000.000.00-6903.13%
AAPL250117P001500002023-06-02 3:46PM EDT150.009.200.000.000.00-3103.13%
AAPL250117P001550002023-06-02 3:04PM EDT155.0010.480.000.000.00-1103.13%
AAPL250117P001600002023-06-02 3:54PM EDT160.0011.700.000.000.00-13201.56%
AAPL250117P001650002023-06-02 2:10PM EDT165.0013.400.000.000.00-1201.56%
AAPL250117P001700002023-06-02 3:59PM EDT170.0014.900.000.000.00-1,50701.56%
AAPL250117P001750002023-06-02 10:47AM EDT175.0017.000.000.000.00-500.78%
AAPL250117P001800002023-06-02 3:29PM EDT180.0018.760.000.000.00-100.10%
AAPL250117P001850002023-06-02 3:55PM EDT185.0020.900.000.000.00-700.00%
AAPL250117P001900002023-05-31 9:43AM EDT190.0024.680.000.000.00-200.00%
AAPL250117P001950002023-06-02 3:33PM EDT195.0025.500.000.000.00-3800.00%
AAPL250117P002000002023-06-02 11:35AM EDT200.0028.770.000.000.00-3600.00%
AAPL250117P002050002023-06-02 11:33AM EDT205.0031.300.000.000.00-500.00%
AAPL250117P002100002023-06-01 1:10PM EDT210.0035.300.000.000.00-100.00%
AAPL250117P002150002023-06-02 11:33AM EDT215.0037.690.000.000.00-200.00%
AAPL250117P002200002023-06-02 3:17PM EDT220.0041.140.000.000.00-1000.00%
AAPL250117P002250002023-05-31 9:53AM EDT225.0046.950.000.000.00-200.00%
AAPL250117P002300002023-05-22 10:50AM EDT230.0056.120.000.000.00-200.00%
AAPL250117P002350002023-04-14 2:14PM EDT235.0070.5560.4564.250.00-4028.47%
AAPL250117P002400002023-05-10 2:01PM EDT240.0067.840.000.000.00-1000.00%
AAPL250117P002450002023-04-13 11:48AM EDT245.0081.3070.7573.850.00-2030.17%
AAPL250117P002500002023-05-03 11:20AM EDT250.0080.2568.3570.550.00-1117.46%
AAPL250117P002550002023-05-24 3:40PM EDT255.0083.200.000.000.00-200.00%
AAPL250117P002600002023-04-05 3:46PM EDT260.0096.5084.4588.350.00-1032.52%
AAPL250117P002650002022-12-21 11:53AM EDT265.00128.95125.00129.500.00--072.26%
AAPL250117P002700002022-09-21 11:51AM EDT270.00113.62123.05126.950.00-1,000065.40%
AAPL250117P002750002023-04-13 2:59PM EDT275.00109.80101.20103.600.00-2035.58%
AAPL250117P002800002023-02-06 1:52PM EDT280.00127.38125.70128.550.00-8058.70%
AAPL250117P002850002022-11-29 3:07PM EDT285.00143.60153.00157.500.00-2084.90%
AAPL250117P002900002023-04-27 9:58AM EDT290.00124.35113.05116.000.00-8034.20%
AAPL250117P003000002023-03-09 11:00AM EDT300.00146.15133.45137.250.00-14050.86%
AAPL250117P003100002022-12-21 1:30PM EDT310.00174.75170.00174.500.00-4080.52%