Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
195,71+1,44 (+0,74%)
Börsenschluss: 04:00PM EST
195,84 +0,13 (+0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117C000500002023-12-05 12:11PM EST50.00145.20147.10148.250.00-11,09182.14%
AAPL250117C000550002023-11-07 9:30AM EST55.00126.55140.75142.100.00-121,45163.06%
AAPL250117C000600002023-12-08 2:46PM EST60.00138.20137.75138.90+2.90+2.14%144476.56%
AAPL250117C000650002023-12-08 2:38PM EST65.00133.49133.10134.15+24.22+22.17%857273.67%
AAPL250117C000700002023-12-08 2:46PM EST70.00129.20128.45129.45+2.05+1.61%171,14471.02%
AAPL250117C000750002023-11-10 10:47AM EST75.00113.30123.80124.850.00-4001,65168.68%
AAPL250117C000800002023-11-29 3:30PM EST80.00113.20119.05120.250.00-6448066.11%
AAPL250117C000850002023-12-08 2:38PM EST85.00115.00114.45115.60+11.38+10.98%351263.83%
AAPL250117C000900002023-12-08 3:19PM EST90.00110.25109.80111.00+1.36+1.25%1662461.57%
AAPL250117C000950002023-12-01 2:29PM EST95.00101.35105.50106.000.00-12,66359.24%
AAPL250117C001000002023-12-08 12:42PM EST100.00100.60100.90101.40+0.95+0.95%525,70657.12%
AAPL250117C001050002023-12-08 3:47PM EST105.0096.5596.3596.85+0.98+1.03%10029355.16%
AAPL250117C001100002023-12-08 2:22PM EST110.0092.1091.8092.30+3.70+4.19%2561,04953.20%
AAPL250117C001150002023-12-05 11:41AM EST115.0085.2087.3087.800.00-11,19251.37%
AAPL250117C001200002023-12-07 3:38PM EST120.0081.3882.8583.30+0.05+0.06%15,21750.13%
AAPL250117C001250002023-12-08 12:07PM EST125.0077.9178.4078.80+1.72+2.26%21,56548.23%
AAPL250117C001300002023-12-08 2:30PM EST130.0074.1874.0574.40+3.06+4.30%96,34146.53%
AAPL250117C001350002023-12-07 10:44AM EST135.0069.7369.6070.05+0.68+0.98%3010,12544.90%
AAPL250117C001400002023-12-08 3:55PM EST140.0065.7065.4065.75+1.70+2.66%35,16843.32%
AAPL250117C001450002023-12-08 2:59PM EST145.0061.6061.2561.50+1.70+2.84%54,15241.77%
AAPL250117C001500002023-12-08 2:32PM EST150.0057.4057.1057.30+1.60+2.87%4610,02240.26%
AAPL250117C001550002023-12-08 3:44PM EST155.0053.3053.0553.25+1.55+3.00%903,95138.93%
AAPL250117C001600002023-12-08 3:18PM EST160.0049.1749.1049.30+1.30+2.72%22111,07737.66%
AAPL250117C001650002023-12-08 3:59PM EST165.0045.3045.2045.40+1.25+2.84%105,20136.37%
AAPL250117C001700002023-12-08 3:31PM EST170.0041.4841.4541.65+1.23+3.06%169,70835.20%
AAPL250117C001750002023-12-08 3:48PM EST175.0038.0037.8538.00+0.65+1.74%1465,58934.05%
AAPL250117C001800002023-12-08 3:50PM EST180.0034.4534.3534.50+1.00+2.99%6699,10732.97%
AAPL250117C001850002023-12-08 1:14PM EST185.0030.8031.0031.15+0.80+2.67%10810,08531.94%
AAPL250117C001900002023-12-08 3:26PM EST190.0027.9127.8027.95+1.16+4.34%4417,46730.96%
AAPL250117C001950002023-12-08 3:03PM EST195.0024.9024.8024.90+1.05+4.40%5997,42230.01%
AAPL250117C002000002023-12-08 3:19PM EST200.0022.0321.9522.05+0.88+4.16%88220,91829.13%
AAPL250117C002050002023-12-08 3:51PM EST205.0019.4219.2519.40+0.82+4.41%736,68628.31%
AAPL250117C002100002023-12-08 3:51PM EST210.0016.9616.8016.90+0.91+5.67%86710,92027.49%
AAPL250117C002150002023-12-08 3:10PM EST215.0014.4714.5514.65+0.47+3.36%588,09626.77%
AAPL250117C002200002023-12-08 3:18PM EST220.0012.5512.4512.55+0.55+4.58%21515,77026.04%
AAPL250117C002250002023-12-08 3:56PM EST225.0010.6710.6010.70+0.42+4.10%746,02325.40%
AAPL250117C002300002023-12-08 2:38PM EST230.009.108.959.10+0.45+5.20%6110,28024.88%
AAPL250117C002350002023-12-08 3:53PM EST235.007.707.557.65+0.40+5.48%204,61124.34%
AAPL250117C002400002023-12-08 12:46PM EST240.006.406.306.40+0.33+5.44%358,59223.88%
AAPL250117C002450002023-12-08 2:17PM EST245.005.275.205.30+0.19+3.74%271,84323.42%
AAPL250117C002500002023-12-08 3:44PM EST250.004.404.354.40+0.21+5.01%738,79623.07%
AAPL250117C002550002023-12-07 1:59PM EST255.003.503.553.650.00-311,39022.79%
AAPL250117C002600002023-12-07 3:57PM EST260.002.812.942.98-0.06-2.09%37,05622.46%
AAPL250117C002650002023-12-07 2:13PM EST265.002.442.412.45+0.08+3.39%201,22322.24%
AAPL250117C002700002023-12-07 9:30AM EST270.001.951.972.02+0.12+6.56%1011,08022.06%
AAPL250117C002750002023-12-08 2:20PM EST275.001.641.621.65+0.12+7.89%61,31421.88%
AAPL250117C002800002023-12-08 10:44AM EST280.001.301.331.36-0.06-4.41%888,91121.77%
AAPL250117C002850002023-12-07 3:39PM EST285.001.091.101.130.00-251,44121.72%
AAPL250117C002900002023-12-07 1:52PM EST290.000.910.910.940.00-92,69321.68%
AAPL250117C003000002023-12-08 3:16PM EST300.000.640.630.660.00-2224,51721.69%
AAPL250117C003100002023-12-08 3:52PM EST310.000.470.450.47+0.01+2.17%219,39221.77%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250117P000500002023-12-07 3:46PM EST50.000.090.070.100.00-1915,28150.59%
AAPL250117P000550002023-11-20 11:45AM EST55.000.100.100.130.00-152649.51%
AAPL250117P000600002023-12-08 3:58PM EST60.000.150.140.15-0.02-11.76%10059747.07%
AAPL250117P000650002023-12-05 1:02PM EST65.000.210.130.190.00-170945.41%
AAPL250117P000700002023-11-14 2:51PM EST70.000.240.180.240.00-41,12743.85%
AAPL250117P000750002023-12-07 9:44AM EST75.000.300.230.290.00-2581,99742.19%
AAPL250117P000800002023-12-07 2:17PM EST80.000.350.290.350.00-12,05040.65%
AAPL250117P000850002023-12-06 10:03AM EST85.000.440.360.420.00-32,51339.19%
AAPL250117P000900002023-12-07 10:36AM EST90.000.530.490.500.00-130,41737.77%
AAPL250117P000950002023-12-06 3:55PM EST95.000.650.580.610.00-35,85436.60%
AAPL250117P001000002023-12-08 3:40PM EST100.000.720.700.73-0.07-8.86%718,75035.38%
AAPL250117P001050002023-12-08 12:51PM EST105.000.870.850.88-0.10-10.31%221,14734.28%
AAPL250117P001100002023-12-08 2:54PM EST110.001.051.021.05-0.06-5.41%1027,15933.18%
AAPL250117P001150002023-12-08 11:41AM EST115.001.311.231.26-0.02-1.50%55,88232.19%
AAPL250117P001200002023-12-08 3:35PM EST120.001.471.471.50-0.12-7.55%96,51631.20%
AAPL250117P001250002023-12-08 3:50PM EST125.001.751.741.78-0.14-7.41%215,84330.24%
AAPL250117P001300002023-12-07 3:40PM EST130.002.092.062.11-0.13-5.86%114,58229.32%
AAPL250117P001350002023-12-08 3:50PM EST135.002.432.452.49-0.21-7.95%715,50128.42%
AAPL250117P001400002023-12-08 3:56PM EST140.002.912.902.93-0.19-6.13%2613,14427.54%
AAPL250117P001450002023-12-08 1:19PM EST145.003.553.353.45-0.08-2.20%313,65826.70%
AAPL250117P001500002023-12-08 2:50PM EST150.004.014.004.05-0.29-6.74%6613,98625.89%
AAPL250117P001550002023-12-08 3:06PM EST155.004.754.604.75-0.30-5.94%311,26225.10%
AAPL250117P001600002023-12-08 3:42PM EST160.005.505.405.55-0.35-5.98%17617,20224.32%
AAPL250117P001650002023-12-08 3:47PM EST165.006.406.306.40-0.40-5.88%339,47323.44%
AAPL250117P001700002023-12-08 2:49PM EST170.007.457.307.45-0.40-5.10%13624,85622.69%
AAPL250117P001750002023-12-08 3:51PM EST175.008.558.458.65-0.55-6.04%5614,02121.96%
AAPL250117P001800002023-12-08 3:50PM EST180.009.909.759.95-0.57-5.44%13810,65321.14%
AAPL250117P001850002023-12-08 3:20PM EST185.0011.3511.2511.40-0.65-5.42%2410,26120.30%
AAPL250117P001900002023-12-08 3:48PM EST190.0012.9012.9013.05-0.80-5.84%4019,14719.47%
AAPL250117P001950002023-12-08 3:59PM EST195.0014.8014.7514.95-0.83-5.31%2035,22718.68%
AAPL250117P002000002023-12-08 2:55PM EST200.0016.9516.8017.00-0.90-5.04%1227,44717.79%
AAPL250117P002050002023-12-08 12:29PM EST205.0019.2419.1019.30-0.96-4.75%1483,37316.88%
AAPL250117P002100002023-12-08 1:53PM EST210.0021.9021.6021.90-0.75-3.31%24,34415.97%
AAPL250117P002150002023-12-08 12:26PM EST215.0025.1024.4024.90-0.50-1.95%51,16915.17%
AAPL250117P002200002023-12-08 3:48PM EST220.0027.6027.5528.05-1.30-4.50%4282,00814.10%
AAPL250117P002250002023-12-08 12:18PM EST225.0031.9131.0031.60-1.56-4.66%35213.04%
AAPL250117P002300002023-12-08 2:04PM EST230.0035.3034.8035.70-1.07-2.94%1,43842312.38%
AAPL250117P002350002023-12-07 10:26AM EST235.0040.3438.8539.850.00-4310.91%
AAPL250117P002400002023-12-08 10:57AM EST240.0045.0043.5044.65-0.37-0.82%1610.95%
AAPL250117P002450002023-12-04 11:09AM EST245.0057.4048.7549.750.00-2012.34%
AAPL250117P002500002023-11-17 11:43AM EST250.0061.6053.8054.650.00-31212.68%
AAPL250117P002550002023-11-17 3:32PM EST255.0065.2558.6559.700.00-2013.79%
AAPL250117P002600002023-08-15 2:26PM EST260.0082.5583.5085.500.00-10049.41%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--095.87%
AAPL250117P002700002023-11-07 10:02AM EST270.0089.5575.3076.250.00-1021.99%
AAPL250117P002750002023-04-13 1:59PM EST275.00109.80101.20103.600.00-2055.63%
AAPL250117P002800002023-10-19 8:34AM EST280.00103.4089.5590.950.00-1033.61%
AAPL250117P002850002023-08-18 2:25PM EST285.00110.88109.60111.850.00-2055.83%
AAPL250117P002900002023-08-04 8:45AM EST290.00105.0099.60102.350.00-1037.96%
AAPL250117P003000002023-11-21 2:43PM EST300.00109.50103.70104.750.00-3020.67%
AAPL250117P003100002023-10-26 10:42AM EST310.00143.01118.45121.000.00-20039.28%