AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-06-02 10:47AM EDT | 50.00 | 132.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00055000 | 2023-05-24 2:38PM EDT | 55.00 | 119.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL250117C00060000 | 2023-05-25 9:54AM EDT | 60.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00065000 | 2023-06-01 3:09PM EDT | 65.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00070000 | 2023-06-02 10:37AM EDT | 70.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL250117C00075000 | 2023-06-01 2:51PM EDT | 75.00 | 109.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00080000 | 2023-05-25 12:00PM EDT | 80.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00085000 | 2023-05-03 9:30AM EDT | 85.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| AAPL250117C00090000 | 2023-05-26 10:47AM EDT | 90.00 | 92.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117C00095000 | 2023-05-08 1:52PM EDT | 95.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00100000 | 2023-06-02 9:40AM EDT | 100.00 | 88.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00105000 | 2023-05-26 3:44PM EDT | 105.00 | 80.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00110000 | 2023-06-01 3:18PM EDT | 110.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00115000 | 2023-06-02 1:25PM EDT | 115.00 | 75.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250117C00125000 | 2023-06-02 3:56PM EDT | 125.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00130000 | 2023-06-02 3:37PM EDT | 130.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117C00135000 | 2023-06-02 9:46AM EDT | 135.00 | 60.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-06-02 3:19PM EDT | 140.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00145000 | 2023-06-02 3:44PM EDT | 145.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117C00150000 | 2023-06-02 3:23PM EDT | 150.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250117C00155000 | 2023-06-02 3:19PM EDT | 155.00 | 45.96 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250117C00160000 | 2023-06-02 3:54PM EDT | 160.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL250117C00165000 | 2023-06-02 3:24PM EDT | 165.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL250117C00170000 | 2023-06-02 3:28PM EDT | 170.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117C00175000 | 2023-06-02 3:48PM EDT | 175.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL250117C00180000 | 2023-06-02 3:56PM EDT | 180.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| AAPL250117C00185000 | 2023-06-02 2:02PM EDT | 185.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| AAPL250117C00190000 | 2023-06-02 3:04PM EDT | 190.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| AAPL250117C00195000 | 2023-06-02 3:34PM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL250117C00200000 | 2023-06-02 3:54PM EDT | 200.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| AAPL250117C00205000 | 2023-06-02 3:50PM EDT | 205.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| AAPL250117C00210000 | 2023-06-02 3:55PM EDT | 210.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 3.13% |
| AAPL250117C00215000 | 2023-06-02 3:46PM EDT | 215.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL250117C00220000 | 2023-06-02 12:45PM EDT | 220.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250117C00225000 | 2023-06-02 10:58AM EDT | 225.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250117C00230000 | 2023-06-02 12:57PM EDT | 230.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL250117C00235000 | 2023-06-02 1:48PM EDT | 235.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117C00240000 | 2023-05-26 11:29AM EDT | 240.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL250117C00245000 | 2023-06-02 11:04AM EDT | 245.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AAPL250117C00250000 | 2023-06-02 3:26PM EDT | 250.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AAPL250117C00255000 | 2023-06-02 1:43PM EDT | 255.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00260000 | 2023-06-01 9:40AM EDT | 260.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00265000 | 2023-06-01 1:19PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00270000 | 2023-06-02 3:40PM EDT | 270.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL250117C00275000 | 2023-06-02 12:59PM EDT | 275.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00280000 | 2023-06-02 9:30AM EDT | 280.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00285000 | 2023-06-02 12:59PM EDT | 285.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00290000 | 2023-06-02 12:59PM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL250117C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,678 | 0 | 6.25% |
| AAPL250117C00310000 | 2023-06-02 3:36PM EDT | 310.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-05-30 1:22PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250117P00055000 | 2023-05-31 3:24PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL250117P00060000 | 2023-06-02 3:44PM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00065000 | 2023-05-26 3:11PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250117P00070000 | 2023-06-01 3:43PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00075000 | 2023-06-01 11:12AM EDT | 75.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00080000 | 2023-06-02 10:56AM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00085000 | 2023-05-26 9:43AM EDT | 85.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00090000 | 2023-06-02 3:14PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL250117P00095000 | 2023-06-02 2:07PM EDT | 95.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00100000 | 2023-06-02 11:37AM EDT | 100.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00105000 | 2023-06-02 2:07PM EDT | 105.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00110000 | 2023-06-02 2:44PM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117P00115000 | 2023-06-02 12:59PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117P00120000 | 2023-06-02 2:10PM EDT | 120.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL250117P00125000 | 2023-06-02 11:31AM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAPL250117P00130000 | 2023-06-01 11:12AM EDT | 130.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 6.25% |
| AAPL250117P00135000 | 2023-06-02 11:40AM EDT | 135.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL250117P00140000 | 2023-06-02 2:10PM EDT | 140.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250117P00145000 | 2023-06-02 12:51PM EDT | 145.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AAPL250117P00150000 | 2023-06-02 3:46PM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AAPL250117P00155000 | 2023-06-02 3:04PM EDT | 155.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250117P00160000 | 2023-06-02 3:54PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| AAPL250117P00165000 | 2023-06-02 2:10PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AAPL250117P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 1.56% |
| AAPL250117P00175000 | 2023-06-02 10:47AM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL250117P00180000 | 2023-06-02 3:29PM EDT | 180.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AAPL250117P00185000 | 2023-06-02 3:55PM EDT | 185.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117P00190000 | 2023-05-31 9:43AM EDT | 190.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00195000 | 2023-06-02 3:33PM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL250117P00200000 | 2023-06-02 11:35AM EDT | 200.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL250117P00205000 | 2023-06-02 11:33AM EDT | 205.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00210000 | 2023-06-01 1:10PM EDT | 210.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2023-06-02 11:33AM EDT | 215.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00220000 | 2023-06-02 3:17PM EDT | 220.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00225000 | 2023-05-31 9:53AM EDT | 225.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00230000 | 2023-05-22 10:50AM EDT | 230.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00235000 | 2023-04-14 2:14PM EDT | 235.00 | 70.55 | 60.45 | 64.25 | 0.00 | - | 4 | 0 | 28.47% |
| AAPL250117P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00245000 | 2023-04-13 11:48AM EDT | 245.00 | 81.30 | 70.75 | 73.85 | 0.00 | - | 2 | 0 | 30.17% |
| AAPL250117P00250000 | 2023-05-03 11:20AM EDT | 250.00 | 80.25 | 68.35 | 70.55 | 0.00 | - | 1 | 1 | 17.46% |
| AAPL250117P00255000 | 2023-05-24 3:40PM EDT | 255.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2023-04-05 3:46PM EDT | 260.00 | 96.50 | 84.45 | 88.35 | 0.00 | - | 1 | 0 | 32.52% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 72.26% |
| AAPL250117P00270000 | 2022-09-21 11:51AM EDT | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 65.40% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 35.58% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 280.00 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 58.70% |
| AAPL250117P00285000 | 2022-11-29 3:07PM EDT | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 84.90% |
| AAPL250117P00290000 | 2023-04-27 9:58AM EDT | 290.00 | 124.35 | 113.05 | 116.00 | 0.00 | - | 8 | 0 | 34.20% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 300.00 | 146.15 | 133.45 | 137.25 | 0.00 | - | 14 | 0 | 50.86% |
| AAPL250117P00310000 | 2022-12-21 1:30PM EDT | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 80.52% |
