Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.615,69 -388,65 (-0,95%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-12-05 12:11PM EST | 50.00 | 145.20 | 147.10 | 148.25 | 0.00 | - | 1 | 1,091 | 82.14% |
| AAPL250117C00055000 | 2023-11-07 9:30AM EST | 55.00 | 126.55 | 140.75 | 142.10 | 0.00 | - | 12 | 1,451 | 63.06% |
| AAPL250117C00060000 | 2023-12-08 2:46PM EST | 60.00 | 138.20 | 137.75 | 138.90 | +2.90 | +2.14% | 1 | 444 | 76.56% |
| AAPL250117C00065000 | 2023-12-08 2:38PM EST | 65.00 | 133.49 | 133.10 | 134.15 | +24.22 | +22.17% | 8 | 572 | 73.67% |
| AAPL250117C00070000 | 2023-12-08 2:46PM EST | 70.00 | 129.20 | 128.45 | 129.45 | +2.05 | +1.61% | 17 | 1,144 | 71.02% |
| AAPL250117C00075000 | 2023-11-10 10:47AM EST | 75.00 | 113.30 | 123.80 | 124.85 | 0.00 | - | 400 | 1,651 | 68.68% |
| AAPL250117C00080000 | 2023-11-29 3:30PM EST | 80.00 | 113.20 | 119.05 | 120.25 | 0.00 | - | 64 | 480 | 66.11% |
| AAPL250117C00085000 | 2023-12-08 2:38PM EST | 85.00 | 115.00 | 114.45 | 115.60 | +11.38 | +10.98% | 3 | 512 | 63.83% |
| AAPL250117C00090000 | 2023-12-08 3:19PM EST | 90.00 | 110.25 | 109.80 | 111.00 | +1.36 | +1.25% | 16 | 624 | 61.57% |
| AAPL250117C00095000 | 2023-12-01 2:29PM EST | 95.00 | 101.35 | 105.50 | 106.00 | 0.00 | - | 1 | 2,663 | 59.24% |
| AAPL250117C00100000 | 2023-12-08 12:42PM EST | 100.00 | 100.60 | 100.90 | 101.40 | +0.95 | +0.95% | 52 | 5,706 | 57.12% |
| AAPL250117C00105000 | 2023-12-08 3:47PM EST | 105.00 | 96.55 | 96.35 | 96.85 | +0.98 | +1.03% | 100 | 293 | 55.16% |
| AAPL250117C00110000 | 2023-12-08 2:22PM EST | 110.00 | 92.10 | 91.80 | 92.30 | +3.70 | +4.19% | 256 | 1,049 | 53.20% |
| AAPL250117C00115000 | 2023-12-05 11:41AM EST | 115.00 | 85.20 | 87.30 | 87.80 | 0.00 | - | 1 | 1,192 | 51.37% |
| AAPL250117C00120000 | 2023-12-07 3:38PM EST | 120.00 | 81.38 | 82.85 | 83.30 | +0.05 | +0.06% | 1 | 5,217 | 50.13% |
| AAPL250117C00125000 | 2023-12-08 12:07PM EST | 125.00 | 77.91 | 78.40 | 78.80 | +1.72 | +2.26% | 2 | 1,565 | 48.23% |
| AAPL250117C00130000 | 2023-12-08 2:30PM EST | 130.00 | 74.18 | 74.05 | 74.40 | +3.06 | +4.30% | 9 | 6,341 | 46.53% |
| AAPL250117C00135000 | 2023-12-07 10:44AM EST | 135.00 | 69.73 | 69.60 | 70.05 | +0.68 | +0.98% | 30 | 10,125 | 44.90% |
| AAPL250117C00140000 | 2023-12-08 3:55PM EST | 140.00 | 65.70 | 65.40 | 65.75 | +1.70 | +2.66% | 3 | 5,168 | 43.32% |
| AAPL250117C00145000 | 2023-12-08 2:59PM EST | 145.00 | 61.60 | 61.25 | 61.50 | +1.70 | +2.84% | 5 | 4,152 | 41.77% |
| AAPL250117C00150000 | 2023-12-08 2:32PM EST | 150.00 | 57.40 | 57.10 | 57.30 | +1.60 | +2.87% | 46 | 10,022 | 40.26% |
| AAPL250117C00155000 | 2023-12-08 3:44PM EST | 155.00 | 53.30 | 53.05 | 53.25 | +1.55 | +3.00% | 90 | 3,951 | 38.93% |
| AAPL250117C00160000 | 2023-12-08 3:18PM EST | 160.00 | 49.17 | 49.10 | 49.30 | +1.30 | +2.72% | 221 | 11,077 | 37.66% |
| AAPL250117C00165000 | 2023-12-08 3:59PM EST | 165.00 | 45.30 | 45.20 | 45.40 | +1.25 | +2.84% | 10 | 5,201 | 36.37% |
| AAPL250117C00170000 | 2023-12-08 3:31PM EST | 170.00 | 41.48 | 41.45 | 41.65 | +1.23 | +3.06% | 16 | 9,708 | 35.20% |
| AAPL250117C00175000 | 2023-12-08 3:48PM EST | 175.00 | 38.00 | 37.85 | 38.00 | +0.65 | +1.74% | 146 | 5,589 | 34.05% |
| AAPL250117C00180000 | 2023-12-08 3:50PM EST | 180.00 | 34.45 | 34.35 | 34.50 | +1.00 | +2.99% | 669 | 9,107 | 32.97% |
| AAPL250117C00185000 | 2023-12-08 1:14PM EST | 185.00 | 30.80 | 31.00 | 31.15 | +0.80 | +2.67% | 108 | 10,085 | 31.94% |
| AAPL250117C00190000 | 2023-12-08 3:26PM EST | 190.00 | 27.91 | 27.80 | 27.95 | +1.16 | +4.34% | 44 | 17,467 | 30.96% |
| AAPL250117C00195000 | 2023-12-08 3:03PM EST | 195.00 | 24.90 | 24.80 | 24.90 | +1.05 | +4.40% | 599 | 7,422 | 30.01% |
| AAPL250117C00200000 | 2023-12-08 3:19PM EST | 200.00 | 22.03 | 21.95 | 22.05 | +0.88 | +4.16% | 882 | 20,918 | 29.13% |
| AAPL250117C00205000 | 2023-12-08 3:51PM EST | 205.00 | 19.42 | 19.25 | 19.40 | +0.82 | +4.41% | 73 | 6,686 | 28.31% |
| AAPL250117C00210000 | 2023-12-08 3:51PM EST | 210.00 | 16.96 | 16.80 | 16.90 | +0.91 | +5.67% | 867 | 10,920 | 27.49% |
| AAPL250117C00215000 | 2023-12-08 3:10PM EST | 215.00 | 14.47 | 14.55 | 14.65 | +0.47 | +3.36% | 58 | 8,096 | 26.77% |
| AAPL250117C00220000 | 2023-12-08 3:18PM EST | 220.00 | 12.55 | 12.45 | 12.55 | +0.55 | +4.58% | 215 | 15,770 | 26.04% |
| AAPL250117C00225000 | 2023-12-08 3:56PM EST | 225.00 | 10.67 | 10.60 | 10.70 | +0.42 | +4.10% | 74 | 6,023 | 25.40% |
| AAPL250117C00230000 | 2023-12-08 2:38PM EST | 230.00 | 9.10 | 8.95 | 9.10 | +0.45 | +5.20% | 61 | 10,280 | 24.88% |
| AAPL250117C00235000 | 2023-12-08 3:53PM EST | 235.00 | 7.70 | 7.55 | 7.65 | +0.40 | +5.48% | 20 | 4,611 | 24.34% |
| AAPL250117C00240000 | 2023-12-08 12:46PM EST | 240.00 | 6.40 | 6.30 | 6.40 | +0.33 | +5.44% | 35 | 8,592 | 23.88% |
| AAPL250117C00245000 | 2023-12-08 2:17PM EST | 245.00 | 5.27 | 5.20 | 5.30 | +0.19 | +3.74% | 27 | 1,843 | 23.42% |
| AAPL250117C00250000 | 2023-12-08 3:44PM EST | 250.00 | 4.40 | 4.35 | 4.40 | +0.21 | +5.01% | 73 | 8,796 | 23.07% |
| AAPL250117C00255000 | 2023-12-07 1:59PM EST | 255.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 3 | 11,390 | 22.79% |
| AAPL250117C00260000 | 2023-12-07 3:57PM EST | 260.00 | 2.81 | 2.94 | 2.98 | -0.06 | -2.09% | 3 | 7,056 | 22.46% |
| AAPL250117C00265000 | 2023-12-07 2:13PM EST | 265.00 | 2.44 | 2.41 | 2.45 | +0.08 | +3.39% | 20 | 1,223 | 22.24% |
| AAPL250117C00270000 | 2023-12-07 9:30AM EST | 270.00 | 1.95 | 1.97 | 2.02 | +0.12 | +6.56% | 10 | 11,080 | 22.06% |
| AAPL250117C00275000 | 2023-12-08 2:20PM EST | 275.00 | 1.64 | 1.62 | 1.65 | +0.12 | +7.89% | 6 | 1,314 | 21.88% |
| AAPL250117C00280000 | 2023-12-08 10:44AM EST | 280.00 | 1.30 | 1.33 | 1.36 | -0.06 | -4.41% | 88 | 8,911 | 21.77% |
| AAPL250117C00285000 | 2023-12-07 3:39PM EST | 285.00 | 1.09 | 1.10 | 1.13 | 0.00 | - | 25 | 1,441 | 21.72% |
| AAPL250117C00290000 | 2023-12-07 1:52PM EST | 290.00 | 0.91 | 0.91 | 0.94 | 0.00 | - | 9 | 2,693 | 21.68% |
| AAPL250117C00300000 | 2023-12-08 3:16PM EST | 300.00 | 0.64 | 0.63 | 0.66 | 0.00 | - | 22 | 24,517 | 21.69% |
| AAPL250117C00310000 | 2023-12-08 3:52PM EST | 310.00 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17% | 21 | 9,392 | 21.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-12-07 3:46PM EST | 50.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 191 | 5,281 | 50.59% |
| AAPL250117P00055000 | 2023-11-20 11:45AM EST | 55.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 526 | 49.51% |
| AAPL250117P00060000 | 2023-12-08 3:58PM EST | 60.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 100 | 597 | 47.07% |
| AAPL250117P00065000 | 2023-12-05 1:02PM EST | 65.00 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 709 | 45.41% |
| AAPL250117P00070000 | 2023-11-14 2:51PM EST | 70.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 4 | 1,127 | 43.85% |
| AAPL250117P00075000 | 2023-12-07 9:44AM EST | 75.00 | 0.30 | 0.23 | 0.29 | 0.00 | - | 258 | 1,997 | 42.19% |
| AAPL250117P00080000 | 2023-12-07 2:17PM EST | 80.00 | 0.35 | 0.29 | 0.35 | 0.00 | - | 1 | 2,050 | 40.65% |
| AAPL250117P00085000 | 2023-12-06 10:03AM EST | 85.00 | 0.44 | 0.36 | 0.42 | 0.00 | - | 3 | 2,513 | 39.19% |
| AAPL250117P00090000 | 2023-12-07 10:36AM EST | 90.00 | 0.53 | 0.49 | 0.50 | 0.00 | - | 1 | 30,417 | 37.77% |
| AAPL250117P00095000 | 2023-12-06 3:55PM EST | 95.00 | 0.65 | 0.58 | 0.61 | 0.00 | - | 3 | 5,854 | 36.60% |
| AAPL250117P00100000 | 2023-12-08 3:40PM EST | 100.00 | 0.72 | 0.70 | 0.73 | -0.07 | -8.86% | 7 | 18,750 | 35.38% |
| AAPL250117P00105000 | 2023-12-08 12:51PM EST | 105.00 | 0.87 | 0.85 | 0.88 | -0.10 | -10.31% | 2 | 21,147 | 34.28% |
| AAPL250117P00110000 | 2023-12-08 2:54PM EST | 110.00 | 1.05 | 1.02 | 1.05 | -0.06 | -5.41% | 102 | 7,159 | 33.18% |
| AAPL250117P00115000 | 2023-12-08 11:41AM EST | 115.00 | 1.31 | 1.23 | 1.26 | -0.02 | -1.50% | 5 | 5,882 | 32.19% |
| AAPL250117P00120000 | 2023-12-08 3:35PM EST | 120.00 | 1.47 | 1.47 | 1.50 | -0.12 | -7.55% | 9 | 6,516 | 31.20% |
| AAPL250117P00125000 | 2023-12-08 3:50PM EST | 125.00 | 1.75 | 1.74 | 1.78 | -0.14 | -7.41% | 2 | 15,843 | 30.24% |
| AAPL250117P00130000 | 2023-12-07 3:40PM EST | 130.00 | 2.09 | 2.06 | 2.11 | -0.13 | -5.86% | 1 | 14,582 | 29.32% |
| AAPL250117P00135000 | 2023-12-08 3:50PM EST | 135.00 | 2.43 | 2.45 | 2.49 | -0.21 | -7.95% | 7 | 15,501 | 28.42% |
| AAPL250117P00140000 | 2023-12-08 3:56PM EST | 140.00 | 2.91 | 2.90 | 2.93 | -0.19 | -6.13% | 26 | 13,144 | 27.54% |
| AAPL250117P00145000 | 2023-12-08 1:19PM EST | 145.00 | 3.55 | 3.35 | 3.45 | -0.08 | -2.20% | 3 | 13,658 | 26.70% |
| AAPL250117P00150000 | 2023-12-08 2:50PM EST | 150.00 | 4.01 | 4.00 | 4.05 | -0.29 | -6.74% | 66 | 13,986 | 25.89% |
| AAPL250117P00155000 | 2023-12-08 3:06PM EST | 155.00 | 4.75 | 4.60 | 4.75 | -0.30 | -5.94% | 3 | 11,262 | 25.10% |
| AAPL250117P00160000 | 2023-12-08 3:42PM EST | 160.00 | 5.50 | 5.40 | 5.55 | -0.35 | -5.98% | 176 | 17,202 | 24.32% |
| AAPL250117P00165000 | 2023-12-08 3:47PM EST | 165.00 | 6.40 | 6.30 | 6.40 | -0.40 | -5.88% | 33 | 9,473 | 23.44% |
| AAPL250117P00170000 | 2023-12-08 2:49PM EST | 170.00 | 7.45 | 7.30 | 7.45 | -0.40 | -5.10% | 136 | 24,856 | 22.69% |
| AAPL250117P00175000 | 2023-12-08 3:51PM EST | 175.00 | 8.55 | 8.45 | 8.65 | -0.55 | -6.04% | 56 | 14,021 | 21.96% |
| AAPL250117P00180000 | 2023-12-08 3:50PM EST | 180.00 | 9.90 | 9.75 | 9.95 | -0.57 | -5.44% | 138 | 10,653 | 21.14% |
| AAPL250117P00185000 | 2023-12-08 3:20PM EST | 185.00 | 11.35 | 11.25 | 11.40 | -0.65 | -5.42% | 24 | 10,261 | 20.30% |
| AAPL250117P00190000 | 2023-12-08 3:48PM EST | 190.00 | 12.90 | 12.90 | 13.05 | -0.80 | -5.84% | 401 | 9,147 | 19.47% |
| AAPL250117P00195000 | 2023-12-08 3:59PM EST | 195.00 | 14.80 | 14.75 | 14.95 | -0.83 | -5.31% | 203 | 5,227 | 18.68% |
| AAPL250117P00200000 | 2023-12-08 2:55PM EST | 200.00 | 16.95 | 16.80 | 17.00 | -0.90 | -5.04% | 122 | 7,447 | 17.79% |
| AAPL250117P00205000 | 2023-12-08 12:29PM EST | 205.00 | 19.24 | 19.10 | 19.30 | -0.96 | -4.75% | 148 | 3,373 | 16.88% |
| AAPL250117P00210000 | 2023-12-08 1:53PM EST | 210.00 | 21.90 | 21.60 | 21.90 | -0.75 | -3.31% | 2 | 4,344 | 15.97% |
| AAPL250117P00215000 | 2023-12-08 12:26PM EST | 215.00 | 25.10 | 24.40 | 24.90 | -0.50 | -1.95% | 5 | 1,169 | 15.17% |
| AAPL250117P00220000 | 2023-12-08 3:48PM EST | 220.00 | 27.60 | 27.55 | 28.05 | -1.30 | -4.50% | 428 | 2,008 | 14.10% |
| AAPL250117P00225000 | 2023-12-08 12:18PM EST | 225.00 | 31.91 | 31.00 | 31.60 | -1.56 | -4.66% | 3 | 52 | 13.04% |
| AAPL250117P00230000 | 2023-12-08 2:04PM EST | 230.00 | 35.30 | 34.80 | 35.70 | -1.07 | -2.94% | 1,438 | 423 | 12.38% |
| AAPL250117P00235000 | 2023-12-07 10:26AM EST | 235.00 | 40.34 | 38.85 | 39.85 | 0.00 | - | 4 | 3 | 10.91% |
| AAPL250117P00240000 | 2023-12-08 10:57AM EST | 240.00 | 45.00 | 43.50 | 44.65 | -0.37 | -0.82% | 1 | 6 | 10.95% |
| AAPL250117P00245000 | 2023-12-04 11:09AM EST | 245.00 | 57.40 | 48.75 | 49.75 | 0.00 | - | 2 | 0 | 12.34% |
| AAPL250117P00250000 | 2023-11-17 11:43AM EST | 250.00 | 61.60 | 53.80 | 54.65 | 0.00 | - | 31 | 2 | 12.68% |
| AAPL250117P00255000 | 2023-11-17 3:32PM EST | 255.00 | 65.25 | 58.65 | 59.70 | 0.00 | - | 2 | 0 | 13.79% |
| AAPL250117P00260000 | 2023-08-15 2:26PM EST | 260.00 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 49.41% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 95.87% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 270.00 | 89.55 | 75.30 | 76.25 | 0.00 | - | 1 | 0 | 21.99% |
| AAPL250117P00275000 | 2023-04-13 1:59PM EST | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 55.63% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 280.00 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 33.61% |
| AAPL250117P00285000 | 2023-08-18 2:25PM EST | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 55.83% |
| AAPL250117P00290000 | 2023-08-04 8:45AM EST | 290.00 | 105.00 | 99.60 | 102.35 | 0.00 | - | 1 | 0 | 37.96% |
| AAPL250117P00300000 | 2023-11-21 2:43PM EST | 300.00 | 109.50 | 103.70 | 104.75 | 0.00 | - | 3 | 0 | 20.67% |
| AAPL250117P00310000 | 2023-10-26 10:42AM EST | 310.00 | 143.01 | 118.45 | 121.00 | 0.00 | - | 20 | 0 | 39.28% |
