Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.655,18 +206,18 (+0,81%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.75 | 0.00 | - | 40 | 1,057 | 50.00 | 0.23 | -0.01 | -4.17% | 5 | 4,703 |
| 123.30 | 0.00 | - | 150 | 1,440 | 55.00 | 0.28 | 0.00 | - | 2 | 509 |
| 132.50 | 0.00 | - | 1 | 525 | 60.00 | 0.39 | 0.00 | - | 2 | 591 |
| 109.27 | 0.00 | - | 64 | 572 | 65.00 | 0.36 | 0.00 | - | 1 | 711 |
| 104.30 | 0.00 | - | 44 | 1,047 | 70.00 | 0.60 | 0.00 | - | 1 | 1,167 |
| 100.38 | 0.00 | - | 28 | 2,008 | 75.00 | 0.66 | -0.06 | -8.33% | 5 | 763 |
| 115.07 | 0.00 | - | 2 | 414 | 80.00 | 0.80 | -0.10 | -11.11% | 3 | 1,455 |
| 91.55 | 0.00 | - | 1 | 477 | 85.00 | 1.00 | -0.12 | -10.71% | 4 | 1,394 |
| 85.00 | 0.00 | - | 1 | 582 | 90.00 | 1.22 | 0.00 | - | 35 | 3,100 |
| 82.98 | 0.00 | - | 6 | 2,689 | 95.00 | 1.50 | 0.00 | - | 1 | 5,591 |
| 80.00 | +1.80 | +2.30% | 1 | 5,610 | 100.00 | 1.64 | -0.17 | -9.39% | 1 | 19,354 |
| 78.00 | 0.00 | - | 5 | 283 | 105.00 | 2.15 | +0.01 | +0.47% | 7 | 6,112 |
| 69.90 | 0.00 | - | 1 | 974 | 110.00 | 2.74 | 0.00 | - | 1 | 8,659 |
| 66.40 | 0.00 | - | 1 | 1,179 | 115.00 | 3.35 | 0.00 | - | 104 | 5,665 |
| 61.60 | 0.00 | - | 2 | 5,255 | 120.00 | 3.59 | -0.21 | -5.53% | 2 | 6,345 |
| 55.55 | 0.00 | - | 1 | 1,584 | 125.00 | 4.15 | 0.00 | - | 428 | 14,950 |
| 53.25 | +0.40 | +0.76% | 128 | 6,248 | 130.00 | 4.68 | -0.82 | -14.91% | 12 | 16,162 |
| 49.80 | 0.00 | - | 2 | 10,138 | 135.00 | 5.90 | -0.10 | -1.67% | 150 | 15,456 |
| 46.20 | +0.64 | +1.40% | 10 | 5,220 | 140.00 | 6.95 | +0.25 | +3.73% | 1 | 14,483 |
| 42.25 | -1.30 | -2.99% | 15 | 4,186 | 145.00 | 7.95 | 0.00 | - | 18 | 8,865 |
| 39.53 | +0.68 | +1.75% | 3 | 9,849 | 150.00 | 8.90 | -0.40 | -4.30% | 4 | 10,618 |
| 36.72 | +1.09 | +3.06% | 3 | 3,968 | 155.00 | 10.55 | +0.08 | +0.76% | 4 | 10,281 |
| 32.60 | +0.05 | +0.15% | 918 | 9,324 | 160.00 | 11.60 | -0.50 | -4.13% | 21 | 13,062 |
| 29.50 | -0.48 | -1.60% | 135 | 4,271 | 165.00 | 13.20 | -0.60 | -4.35% | 11 | 8,499 |
| 26.50 | -0.50 | -1.85% | 204 | 5,078 | 170.00 | 15.95 | -0.15 | -0.93% | 48 | 18,055 |
| 23.73 | -0.27 | -1.13% | 89 | 5,394 | 175.00 | 17.95 | -0.10 | -0.55% | 174 | 10,560 |
| 21.10 | -0.20 | -0.94% | 90 | 8,674 | 180.00 | 20.70 | +0.25 | +1.22% | 15 | 6,590 |
| 19.30 | +0.50 | +2.66% | 628 | 9,380 | 185.00 | 22.00 | -1.10 | -4.76% | 25 | 7,741 |
| 17.20 | +0.60 | +3.61% | 49 | 14,789 | 190.00 | 26.00 | 0.00 | - | 13 | 8,303 |
| 15.30 | +0.45 | +3.03% | 42 | 5,534 | 195.00 | 29.10 | -0.95 | -3.16% | 2 | 4,067 |
| 13.30 | +0.35 | +2.70% | 144 | 17,425 | 200.00 | 33.87 | 0.00 | - | 1 | 7,691 |
| 11.26 | +0.16 | +1.44% | 51 | 5,060 | 205.00 | 36.95 | 0.00 | - | 2 | 2,819 |
| 9.90 | +0.15 | +1.54% | 25 | 6,194 | 210.00 | 38.55 | 0.00 | - | 2 | 2,424 |
| 8.48 | -0.22 | -2.53% | 78 | 6,093 | 215.00 | 46.00 | 0.00 | - | 1 | 933 |
| 7.40 | 0.00 | - | 23 | 6,923 | 220.00 | 50.22 | 0.00 | - | 1 | 1,373 |
| 6.51 | +0.26 | +4.16% | 15 | 4,023 | 225.00 | 51.45 | 0.00 | - | 2 | 6 |
| 5.40 | +0.10 | +1.89% | 57 | 4,657 | 230.00 | 61.45 | 0.00 | - | 53 | 15 |
| 4.71 | +0.01 | +0.21% | 2 | 4,270 | 235.00 | 47.91 | 0.00 | - | 25 | 2 |
| 4.05 | +0.15 | +3.85% | 14 | 1,827 | 240.00 | 64.00 | 0.00 | - | 1 | 2 |
| 3.45 | 0.00 | - | 157 | 1,626 | 245.00 | 62.17 | 0.00 | - | 3 | 0 |
| 2.94 | +0.12 | +4.26% | 26 | 8,179 | 250.00 | 72.55 | 0.00 | - | 10 | 1 |
| 2.45 | 0.00 | - | 12 | 1,917 | 255.00 | 75.03 | 0.00 | - | 2 | 0 |
| 2.08 | 0.00 | - | 200 | 2,970 | 260.00 | 82.55 | 0.00 | - | 10 | 0 |
| 1.74 | 0.00 | - | 4 | 1,386 | 265.00 | 128.95 | 0.00 | - | - | 0 |
| 1.59 | +0.09 | +6.00% | 2 | 1,496 | 270.00 | 95.30 | 0.00 | - | 2 | 0 |
| 1.32 | +0.03 | +2.33% | 25 | 1,305 | 275.00 | 109.80 | 0.00 | - | 2 | 0 |
| 1.15 | +0.05 | +4.55% | 3 | 8,420 | 280.00 | 104.56 | 0.00 | - | 2 | 0 |
| 1.00 | +0.04 | +4.17% | 1 | 1,502 | 285.00 | 110.88 | 0.00 | - | 2 | 0 |
| 0.85 | +0.02 | +2.41% | 269 | 1,563 | 290.00 | 105.00 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 33 | 23,631 | 300.00 | 122.82 | 0.00 | - | 7 | 0 |
| 0.52 | +0.01 | +1.96% | 33 | 8,430 | 310.00 | 132.77 | 0.00 | - | 7 | 0 |
