Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-07-26 2:32PM EDT | 50.00 | 169.29 | 168.40 | 170.10 | -14.29 | -7.78% | 1 | 93 | 103.56% |
| AAPL250321C00055000 | 2024-07-15 3:35PM EDT | 55.00 | 181.05 | 163.55 | 165.20 | 0.00 | - | 1 | 2 | 98.80% |
| AAPL250321C00060000 | 2024-07-01 9:55AM EDT | 60.00 | 154.36 | 158.00 | 161.20 | 0.00 | - | 1 | 10 | 95.58% |
| AAPL250321C00065000 | 2024-07-15 12:30PM EDT | 65.00 | 172.20 | 153.90 | 155.55 | 0.00 | - | 24 | 0 | 91.33% |
| AAPL250321C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 139.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250321C00080000 | 2024-06-12 9:37AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL250321C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 117.81 | 144.55 | 145.40 | 0.00 | - | 1 | 192 | 125.03% |
| AAPL250321C00090000 | 2024-07-11 12:12PM EDT | 90.00 | 140.46 | 129.90 | 132.30 | 0.00 | - | 1 | 91 | 78.26% |
| AAPL250321C00095000 | 2024-07-10 9:30AM EDT | 95.00 | 137.82 | 125.35 | 127.60 | 0.00 | - | 1 | 10 | 76.22% |
| AAPL250321C00100000 | 2024-07-23 3:41PM EDT | 100.00 | 128.10 | 120.35 | 122.05 | 0.00 | - | 89 | 325 | 70.64% |
| AAPL250321C00105000 | 2024-07-18 9:30AM EDT | 105.00 | 128.50 | 115.55 | 117.65 | 0.00 | - | 1 | 0 | 68.92% |
| AAPL250321C00110000 | 2024-07-25 9:56AM EDT | 110.00 | 110.11 | 110.80 | 112.25 | 0.00 | - | 1 | 0 | 64.84% |
| AAPL250321C00115000 | 2024-07-11 12:02PM EDT | 115.00 | 115.78 | 105.90 | 107.45 | 0.00 | - | 1 | 13 | 62.01% |
| AAPL250321C00120000 | 2024-06-27 12:02PM EDT | 120.00 | 98.04 | 100.25 | 103.45 | 0.00 | - | 1 | 96 | 59.35% |
| AAPL250321C00125000 | 2024-07-24 9:37AM EDT | 125.00 | 95.65 | 96.30 | 98.55 | -5.39 | -5.33% | 1 | 86 | 58.34% |
| AAPL250321C00130000 | 2024-07-26 2:59PM EDT | 130.00 | 92.00 | 91.80 | 93.05 | -7.30 | -7.35% | 1 | 0 | 55.05% |
| AAPL250321C00135000 | 2024-07-15 3:43PM EDT | 135.00 | 103.87 | 86.90 | 88.60 | 0.00 | - | 1 | 0 | 53.03% |
| AAPL250321C00140000 | 2024-07-25 10:25AM EDT | 140.00 | 80.75 | 82.30 | 83.60 | 0.00 | - | 1 | 553 | 50.57% |
| AAPL250321C00145000 | 2024-07-25 10:21AM EDT | 145.00 | 75.44 | 77.50 | 78.85 | 0.00 | - | 2 | 0 | 50.25% |
| AAPL250321C00150000 | 2024-07-24 3:50PM EDT | 150.00 | 74.00 | 73.00 | 74.25 | 0.00 | - | 6 | 0 | 48.29% |
| AAPL250321C00155000 | 2024-07-25 9:30AM EDT | 155.00 | 70.10 | 68.40 | 69.60 | 0.00 | - | 1 | 0 | 46.17% |
| AAPL250321C00160000 | 2024-07-25 3:58PM EDT | 160.00 | 64.25 | 63.85 | 65.00 | 0.00 | - | 6 | 0 | 44.15% |
| AAPL250321C00165000 | 2024-07-26 1:25PM EDT | 165.00 | 60.75 | 59.45 | 60.50 | +0.48 | +0.80% | 7 | 0 | 42.33% |
| AAPL250321C00170000 | 2024-07-26 11:56AM EDT | 170.00 | 56.05 | 55.10 | 55.95 | -1.45 | -2.52% | 1 | 1,821 | 40.34% |
| AAPL250321C00175000 | 2024-07-25 1:18PM EDT | 175.00 | 50.17 | 51.05 | 51.55 | -2.83 | -5.34% | 17 | 1,451 | 38.61% |
| AAPL250321C00180000 | 2024-07-26 1:41PM EDT | 180.00 | 47.25 | 46.80 | 47.40 | -0.60 | -1.25% | 8 | 0 | 37.29% |
| AAPL250321C00185000 | 2024-07-25 10:52AM EDT | 185.00 | 43.66 | 42.80 | 43.35 | +0.57 | +1.32% | 1 | 0 | 36.01% |
| AAPL250321C00190000 | 2024-07-26 1:59PM EDT | 190.00 | 39.10 | 38.95 | 39.60 | -2.18 | -5.28% | 48 | 6,338 | 35.10% |
| AAPL250321C00195000 | 2024-07-26 3:54PM EDT | 195.00 | 35.05 | 35.25 | 35.65 | -0.90 | -2.50% | 12 | 0 | 33.67% |
| AAPL250321C00200000 | 2024-07-26 3:56PM EDT | 200.00 | 31.65 | 31.70 | 32.25 | -1.77 | -5.30% | 31 | 0 | 32.96% |
| AAPL250321C00205000 | 2024-07-25 3:39PM EDT | 205.00 | 28.45 | 28.35 | 28.80 | -1.25 | -4.21% | 2 | 0 | 31.95% |
| AAPL250321C00210000 | 2024-07-26 1:34PM EDT | 210.00 | 25.70 | 25.20 | 25.50 | +0.20 | +0.78% | 55 | 0 | 30.95% |
| AAPL250321C00215000 | 2024-07-26 3:04PM EDT | 215.00 | 21.90 | 22.20 | 22.70 | -2.02 | -8.44% | 183 | 0 | 30.45% |
| AAPL250321C00220000 | 2024-07-26 3:46PM EDT | 220.00 | 19.77 | 19.50 | 19.85 | -0.97 | -4.68% | 98 | 5,798 | 29.62% |
| AAPL250321C00225000 | 2024-07-26 3:54PM EDT | 225.00 | 16.80 | 17.00 | 17.30 | -0.85 | -4.82% | 154 | 6,553 | 28.97% |
| AAPL250321C00230000 | 2024-07-26 3:57PM EDT | 230.00 | 14.64 | 14.70 | 15.00 | -1.16 | -7.34% | 258 | 0 | 28.42% |
| AAPL250321C00235000 | 2024-07-26 3:54PM EDT | 235.00 | 12.50 | 12.60 | 12.95 | -1.30 | -9.42% | 61 | 0 | 27.95% |
| AAPL250321C00240000 | 2024-07-26 3:11PM EDT | 240.00 | 10.95 | 10.75 | 11.00 | -0.95 | -7.98% | 138 | 0 | 27.36% |
| AAPL250321C00245000 | 2024-07-26 2:30PM EDT | 245.00 | 9.30 | 9.10 | 9.40 | -0.85 | -8.37% | 78 | 2,375 | 27.02% |
| AAPL250321C00250000 | 2024-07-26 3:40PM EDT | 250.00 | 7.80 | 7.70 | 7.95 | -0.63 | -7.47% | 398 | 0 | 26.65% |
| AAPL250321C00260000 | 2024-07-26 3:13PM EDT | 260.00 | 5.58 | 5.40 | 5.60 | -0.68 | -10.86% | 51 | 0 | 26.04% |
| AAPL250321C00270000 | 2024-07-26 2:31PM EDT | 270.00 | 3.90 | 3.75 | 3.90 | -0.40 | -9.30% | 14 | 5,367 | 25.62% |
| AAPL250321C00280000 | 2024-07-26 2:29PM EDT | 280.00 | 2.73 | 2.62 | 2.76 | -0.22 | -7.46% | 150 | 1,927 | 25.53% |
| AAPL250321C00290000 | 2024-07-26 3:55PM EDT | 290.00 | 1.87 | 1.85 | 1.94 | -0.50 | -21.10% | 80 | 0 | 25.48% |
| AAPL250321C00300000 | 2024-07-26 2:19PM EDT | 300.00 | 1.39 | 1.33 | 1.41 | -0.21 | -13.13% | 151 | 0 | 25.67% |
| AAPL250321C00310000 | 2024-07-25 1:22PM EDT | 310.00 | 0.99 | 0.97 | 1.04 | -0.19 | -16.10% | 54 | 17,085 | 25.95% |
| AAPL250321C00320000 | 2024-07-26 1:52PM EDT | 320.00 | 0.75 | 0.73 | 0.80 | -0.21 | -21.87% | 11 | 0 | 26.42% |
| AAPL250321C00330000 | 2024-07-26 3:28PM EDT | 330.00 | 0.59 | 0.56 | 0.64 | -0.11 | -15.71% | 44 | 0 | 27.00% |
| AAPL250321C00340000 | 2024-07-26 1:35PM EDT | 340.00 | 0.48 | 0.43 | 0.49 | -0.08 | -14.29% | 26 | 0 | 27.34% |
| AAPL250321C00350000 | 2024-07-26 1:19PM EDT | 350.00 | 0.39 | 0.34 | 0.41 | -0.07 | -15.22% | 15 | 0 | 28.03% |
| AAPL250321C00360000 | 2024-07-26 1:35PM EDT | 360.00 | 0.32 | 0.30 | 0.35 | -0.04 | -11.11% | 6 | 1,460 | 28.71% |
| AAPL250321C00370000 | 2024-07-25 9:51AM EDT | 370.00 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 5 | 1,162 | 29.37% |
| AAPL250321C00380000 | 2024-07-26 3:57PM EDT | 380.00 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 229 | 12,961 | 30.03% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-07-24 12:49PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 346 | 602 | 63.28% |
| AAPL250321P00055000 | 2024-07-24 12:32PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 238 | 856 | 59.38% |
| AAPL250321P00060000 | 2024-07-24 12:32PM EDT | 60.00 | 0.01 | 0.02 | 0.17 | 0.00 | - | 45 | 382 | 62.50% |
| AAPL250321P00065000 | 2024-07-18 11:07AM EDT | 65.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 80 | 232 | 59.47% |
| AAPL250321P00070000 | 2024-07-22 9:31AM EDT | 70.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 246 | 55.27% |
| AAPL250321P00075000 | 2024-07-24 12:20PM EDT | 75.00 | 0.02 | 0.04 | 0.14 | 0.00 | - | 2 | 263 | 51.76% |
| AAPL250321P00080000 | 2024-07-24 3:50PM EDT | 80.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 10 | 207 | 49.41% |
| AAPL250321P00085000 | 2024-07-26 11:40AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 54 | 46.58% |
| AAPL250321P00090000 | 2024-06-26 2:59PM EDT | 90.00 | 0.06 | 0.06 | 0.13 | 0.00 | - | 10 | 42 | 45.31% |
| AAPL250321P00095000 | 2024-07-24 3:49PM EDT | 95.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 5 | 972 | 42.29% |
| AAPL250321P00100000 | 2024-07-26 3:36PM EDT | 100.00 | 0.14 | 0.11 | 0.18 | +0.02 | +16.67% | 1 | 1,116 | 41.90% |
| AAPL250321P00105000 | 2024-07-24 12:15PM EDT | 105.00 | 0.10 | 0.13 | 0.20 | 0.00 | - | 1 | 115 | 40.04% |
| AAPL250321P00110000 | 2024-07-23 11:27AM EDT | 110.00 | 0.14 | 0.14 | 0.23 | 0.00 | - | 50 | 745 | 38.43% |
| AAPL250321P00115000 | 2024-07-19 10:15AM EDT | 115.00 | 0.17 | 0.19 | 0.27 | 0.00 | - | 5 | 2,662 | 36.96% |
| AAPL250321P00120000 | 2024-07-26 10:46AM EDT | 120.00 | 0.25 | 0.24 | 0.31 | +0.05 | +25.00% | 1 | 1,916 | 35.45% |
| AAPL250321P00125000 | 2024-07-25 10:12AM EDT | 125.00 | 0.35 | 0.27 | 0.37 | 0.00 | - | 1 | 1,848 | 34.18% |
| AAPL250321P00130000 | 2024-07-25 3:57PM EDT | 130.00 | 0.42 | 0.37 | 0.44 | 0.00 | - | 9 | 5,086 | 32.96% |
| AAPL250321P00135000 | 2024-07-26 3:59PM EDT | 135.00 | 0.55 | 0.44 | 0.55 | +0.04 | +7.84% | 2,033 | 1,508 | 32.02% |
| AAPL250321P00140000 | 2024-07-25 1:23PM EDT | 140.00 | 0.58 | 0.59 | 0.65 | 0.00 | - | 3 | 2,047 | 30.81% |
| AAPL250321P00145000 | 2024-07-26 3:17PM EDT | 145.00 | 0.75 | 0.73 | 0.80 | +0.03 | +4.17% | 1 | 3,827 | 29.88% |
| AAPL250321P00150000 | 2024-07-26 3:44PM EDT | 150.00 | 0.94 | 0.91 | 0.99 | +0.04 | +4.44% | 15 | 10,299 | 29.00% |
| AAPL250321P00155000 | 2024-07-24 3:30PM EDT | 155.00 | 1.26 | 1.13 | 1.23 | 0.00 | - | 1,026 | 6,507 | 28.21% |
| AAPL250321P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 1.49 | 1.43 | 1.51 | -0.02 | -1.32% | 25 | 3,800 | 27.37% |
| AAPL250321P00165000 | 2024-07-25 11:05AM EDT | 165.00 | 1.89 | 1.78 | 1.91 | 0.00 | - | 8 | 8,889 | 26.78% |
| AAPL250321P00170000 | 2024-07-26 3:58PM EDT | 170.00 | 2.31 | 2.24 | 2.38 | -0.07 | -2.94% | 125 | 13,524 | 26.15% |
| AAPL250321P00175000 | 2024-07-26 12:46PM EDT | 175.00 | 2.71 | 2.80 | 2.98 | -0.39 | -12.58% | 42 | 2,802 | 25.62% |
| AAPL250321P00180000 | 2024-07-26 11:18AM EDT | 180.00 | 3.65 | 3.50 | 3.65 | +0.03 | +0.83% | 26 | 16,065 | 24.97% |
| AAPL250321P00185000 | 2024-07-26 3:13PM EDT | 185.00 | 4.40 | 4.25 | 4.45 | +0.25 | +6.02% | 37 | 4,826 | 24.34% |
| AAPL250321P00190000 | 2024-07-26 10:50AM EDT | 190.00 | 5.70 | 5.25 | 5.45 | -0.05 | -0.87% | 8 | 4,381 | 23.83% |
| AAPL250321P00195000 | 2024-07-26 3:12PM EDT | 195.00 | 6.55 | 6.40 | 6.65 | -0.15 | -2.24% | 2 | 2,505 | 23.37% |
| AAPL250321P00200000 | 2024-07-26 3:19PM EDT | 200.00 | 8.02 | 7.80 | 8.00 | -0.11 | -1.35% | 343 | 8,606 | 22.83% |
| AAPL250321P00205000 | 2024-07-26 2:30PM EDT | 205.00 | 9.41 | 9.35 | 9.55 | +0.26 | +2.84% | 27 | 1,714 | 22.29% |
| AAPL250321P00210000 | 2024-07-26 1:37PM EDT | 210.00 | 11.25 | 11.05 | 11.35 | +0.25 | +2.27% | 78 | 3,897 | 21.79% |
| AAPL250321P00215000 | 2024-07-26 12:44PM EDT | 215.00 | 13.40 | 13.05 | 13.35 | +0.25 | +1.90% | 4 | 1,311 | 21.23% |
| AAPL250321P00220000 | 2024-07-26 2:42PM EDT | 220.00 | 15.85 | 15.15 | 15.55 | -0.30 | -1.86% | 170 | 4,612 | 20.60% |
| AAPL250321P00225000 | 2024-07-25 2:22PM EDT | 225.00 | 17.45 | 17.70 | 18.15 | +0.10 | +0.58% | 31 | 1,545 | 20.16% |
| AAPL250321P00230000 | 2024-07-26 9:42AM EDT | 230.00 | 20.15 | 20.40 | 21.00 | +0.10 | +0.50% | 25 | 571 | 19.68% |
| AAPL250321P00235000 | 2024-07-26 3:20PM EDT | 235.00 | 24.23 | 23.15 | 24.45 | +1.50 | +6.60% | 20 | 658 | 19.72% |
| AAPL250321P00240000 | 2024-07-25 1:00PM EDT | 240.00 | 25.70 | 26.40 | 27.55 | 0.00 | - | 10 | 228 | 18.79% |
| AAPL250321P00245000 | 2024-07-25 1:00PM EDT | 245.00 | 29.14 | 30.00 | 31.40 | 0.00 | - | 12 | 271 | 18.69% |
| AAPL250321P00250000 | 2024-07-25 1:00PM EDT | 250.00 | 32.80 | 33.30 | 35.05 | 0.00 | - | 10 | 41 | 17.76% |
| AAPL250321P00260000 | 2024-07-23 2:46PM EDT | 260.00 | 37.36 | 42.50 | 43.55 | 0.00 | - | 1 | 11 | 16.97% |
| AAPL250321P00270000 | 2024-07-22 2:26PM EDT | 270.00 | 45.30 | 50.80 | 53.50 | 0.00 | - | 2 | 12 | 19.34% |
| AAPL250321P00280000 | 2024-07-19 11:51AM EDT | 280.00 | 55.90 | 60.45 | 63.45 | 0.00 | - | 2 | 0 | 21.50% |
| AAPL250321P00290000 | 2024-07-08 9:30AM EDT | 290.00 | 62.77 | 70.45 | 73.45 | 0.00 | - | - | 0 | 23.69% |
| AAPL250321P00300000 | 2024-06-14 12:15PM EDT | 300.00 | 87.89 | 67.90 | 70.60 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250321P00340000 | 2024-07-05 10:58AM EDT | 340.00 | 115.60 | 120.45 | 123.45 | 0.00 | - | 4 | 0 | 33.05% |
| AAPL250321P00380000 | 2024-07-10 1:51PM EDT | 380.00 | 148.30 | 160.45 | 163.45 | 0.00 | - | 1 | 0 | 39.19% |
