Deutsche Märkte öffnen in 5 Stunden 19 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,00-2,04 (-1,22%)
Börsenschluss: 04:00PM EDT
164,64 -0,36 (-0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250321C000500002024-03-20 10:53AM EDT50.00127.59114.70118.450.00-51078.83%
AAPL250321C000600002024-04-11 9:30AM EDT60.00110.70106.05108.950.00-1975.37%
AAPL250321C000650002024-03-06 1:30PM EDT65.00107.84106.25108.550.00-3396.88%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-1011110.17%
AAPL250321C000800002024-04-10 1:36PM EDT80.0091.3687.6089.200.00-11161.17%
AAPL250321C000850002024-04-15 10:47AM EDT85.0093.6682.8584.500.00-223558.20%
AAPL250321C000900002024-03-28 12:36PM EDT90.0085.5078.4579.500.00-158255.40%
AAPL250321C000950002024-04-02 1:50PM EDT95.0078.4374.1575.100.00-1854.00%
AAPL250321C001000002024-04-19 3:58PM EDT100.0070.0469.2070.60-3.23-4.41%125451.08%
AAPL250321C001050002024-04-02 12:14PM EDT105.0069.0064.8066.000.00-1016850.88%
AAPL250321C001100002024-04-18 2:17PM EDT110.0062.9260.5561.250.00-11847.81%
AAPL250321C001150002024-04-10 11:09AM EDT115.0059.2556.2556.850.00-41145.77%
AAPL250321C001200002024-04-19 2:52PM EDT120.0052.1052.0052.45-1.90-3.52%29843.64%
AAPL250321C001250002024-04-19 3:38PM EDT125.0048.1547.8048.20-9.75-16.84%205941.80%
AAPL250321C001300002024-04-19 3:20PM EDT130.0043.9543.6544.25-4.25-8.82%3120540.51%
AAPL250321C001350002024-04-19 1:06PM EDT135.0040.0039.7540.15-10.02-20.03%67838.71%
AAPL250321C001400002024-04-19 1:58PM EDT140.0036.2435.7536.50-1.36-3.62%1428937.65%
AAPL250321C001450002024-04-19 2:16PM EDT145.0032.9032.3032.75-1.25-3.66%717836.18%
AAPL250321C001500002024-04-19 12:38PM EDT150.0028.5228.7529.35-1.98-6.49%102,08535.12%
AAPL250321C001550002024-04-19 3:02PM EDT155.0025.8525.6025.80-2.25-8.01%5231,99433.57%
AAPL250321C001600002024-04-19 3:22PM EDT160.0022.7022.4022.70-1.27-5.30%1970432.54%
AAPL250321C001650002024-04-19 3:59PM EDT165.0019.8519.6519.85-1.15-5.48%1611,15331.64%
AAPL250321C001700002024-04-19 3:56PM EDT170.0017.2016.9517.20-0.90-4.97%592,16330.76%
AAPL250321C001750002024-04-19 3:41PM EDT175.0014.6514.6014.80-1.12-7.10%1171,34129.99%
AAPL250321C001800002024-04-19 3:20PM EDT180.0012.6012.4012.65-0.89-6.60%1733,11329.31%
AAPL250321C001850002024-04-19 3:47PM EDT185.0010.6810.5010.80-0.82-7.13%737,56628.81%
AAPL250321C001900002024-04-19 3:56PM EDT190.008.978.859.15-0.63-6.56%3285,78128.33%
AAPL250321C001950002024-04-19 2:00PM EDT195.007.507.357.55-0.50-6.25%262,28627.62%
AAPL250321C002000002024-04-19 3:58PM EDT200.006.206.156.30-0.50-7.46%2156,11827.22%
AAPL250321C002050002024-04-19 3:18PM EDT205.005.114.955.20-0.53-9.40%297,38726.81%
AAPL250321C002100002024-04-19 1:47PM EDT210.004.234.104.30-0.33-7.24%996,14126.52%
AAPL250321C002150002024-04-19 3:55PM EDT215.003.453.403.50-0.30-8.00%1998726.16%
AAPL250321C002200002024-04-19 3:51PM EDT220.002.852.752.86-0.19-6.25%4852225.92%
AAPL250321C002250002024-04-19 3:36PM EDT225.002.322.252.35-0.19-7.57%3501,40625.76%
AAPL250321C002300002024-04-19 3:54PM EDT230.001.921.851.96-0.17-8.13%482,00325.75%
AAPL250321C002350002024-04-19 2:09PM EDT235.001.541.531.65-0.21-12.00%55,22525.81%
AAPL250321C002400002024-04-19 2:18PM EDT240.001.331.261.37-0.09-6.34%2846125.78%
AAPL250321C002450002024-04-18 12:47PM EDT245.001.151.041.180.00-343525.98%
AAPL250321C002500002024-04-19 1:39PM EDT250.000.900.870.93-0.07-7.22%5161,65625.70%
AAPL250321C002600002024-04-19 2:33PM EDT260.000.650.600.71-0.03-4.41%91,32926.20%
AAPL250321C002700002024-04-19 2:59PM EDT270.000.510.430.52-0.03-5.56%269626.44%
AAPL250321C002800002024-04-19 10:19AM EDT280.000.350.310.39-0.22-38.60%521026.78%
AAPL250321C002900002024-04-19 1:32PM EDT290.000.300.230.31-0.08-21.05%132527.30%
AAPL250321C003000002024-04-19 3:59PM EDT300.000.230.190.26-0.01-4.17%281,56627.93%
AAPL250321C003100002024-04-19 9:31AM EDT310.000.180.150.22+0.01+5.88%120728.57%
AAPL250321C003200002024-04-19 10:50AM EDT320.000.130.120.19-0.02-13.33%63629.22%
AAPL250321C003300002024-04-19 3:41PM EDT330.000.130.090.17-0.04-23.53%623229.93%
AAPL250321C003400002024-04-19 3:53PM EDT340.000.100.080.15-0.01-9.09%23930.57%
AAPL250321C003500002024-04-19 3:55PM EDT350.000.120.060.14-0.01-7.69%24831.35%
AAPL250321C003600002024-04-19 3:44PM EDT360.000.090.060.120.00-14321231.79%
AAPL250321C003700002024-04-17 1:25PM EDT370.000.080.060.120.00-161,54132.72%
AAPL250321C003800002024-04-19 10:10AM EDT380.000.070.070.08-0.01-12.50%59,74932.23%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250321P000500002024-04-19 3:34PM EDT50.000.060.050.10+0.01+20.00%2418050.88%
AAPL250321P000550002024-04-18 12:10PM EDT55.000.070.060.120.00-10032248.05%
AAPL250321P000600002024-04-19 11:38AM EDT60.000.120.090.15+0.03+33.33%111545.70%
AAPL250321P000650002024-04-18 3:44PM EDT65.000.130.100.170.00-1606043.02%
AAPL250321P000700002024-04-10 10:39AM EDT70.000.160.140.220.00-1609741.26%
AAPL250321P000750002024-04-19 11:06AM EDT75.000.240.200.27+0.06+33.33%12739.33%
AAPL250321P000800002024-04-10 10:42AM EDT80.000.250.260.350.00-802437.87%
AAPL250321P000850002024-04-11 9:57AM EDT85.000.300.350.450.00-403736.48%
AAPL250321P000900002024-04-19 11:58AM EDT90.000.500.470.57+0.10+25.00%12335.11%
AAPL250321P000950002024-04-15 2:02PM EDT95.000.460.620.730.00-107533.90%
AAPL250321P001000002024-04-19 12:29PM EDT100.000.860.810.93+0.08+10.26%280732.75%
AAPL250321P001050002024-04-19 12:00PM EDT105.001.081.081.15+0.10+10.20%2111931.48%
AAPL250321P001100002024-04-18 10:16AM EDT110.001.251.391.490.00-1739130.64%
AAPL250321P001150002024-04-19 3:35PM EDT115.001.771.751.86+0.26+17.22%1122,56329.61%
AAPL250321P001200002024-04-19 3:57PM EDT120.002.212.192.28+0.19+9.41%1701,97728.50%
AAPL250321P001250002024-04-19 12:13PM EDT125.002.802.752.85+0.25+9.80%1451,74427.63%
AAPL250321P001300002024-04-19 3:50PM EDT130.003.453.403.50+0.25+7.81%1025,02326.67%
AAPL250321P001350002024-04-19 3:50PM EDT135.004.254.204.30+0.35+8.97%1032,09025.79%
AAPL250321P001400002024-04-19 3:56PM EDT140.005.245.205.30+0.71+15.67%1911,09525.04%
AAPL250321P001450002024-04-19 3:57PM EDT145.006.386.306.45+0.52+8.87%1031,27524.23%
AAPL250321P001500002024-04-19 3:59PM EDT150.007.707.707.80+0.50+6.94%84418,43923.44%
AAPL250321P001550002024-04-19 12:41PM EDT155.009.559.259.40+0.90+10.40%76,06222.71%
AAPL250321P001600002024-04-19 2:57PM EDT160.0011.0511.0011.30+0.83+8.12%312,30222.07%
AAPL250321P001650002024-04-19 3:50PM EDT165.0013.2012.9513.40+0.89+7.23%408,63421.33%
AAPL250321P001700002024-04-19 1:51PM EDT170.0015.3215.4015.70+0.85+5.87%219,65020.46%
AAPL250321P001750002024-04-19 2:28PM EDT175.0018.0517.9518.30+0.93+5.43%1641,63619.59%
AAPL250321P001800002024-04-19 12:15PM EDT180.0021.2520.8522.15+1.40+7.05%53,71520.31%
AAPL250321P001850002024-04-19 1:21PM EDT185.0024.1523.6025.00+1.45+6.39%9852818.85%
AAPL250321P001900002024-04-17 3:57PM EDT190.0025.4926.6028.500.00-53576717.96%
AAPL250321P001950002024-04-16 9:53AM EDT195.0025.7430.9033.550.00-407719.90%
AAPL250321P002000002024-04-19 11:53AM EDT200.0036.3534.8037.20+4.02+12.43%3031418.39%
AAPL250321P002050002024-04-15 1:08PM EDT205.0031.3440.0042.000.00-12019.36%
AAPL250321P002100002024-03-12 1:39PM EDT210.0036.8734.8036.150.00-410.00%
AAPL250321P002150002024-03-27 2:36PM EDT215.0042.4048.5551.650.00-4021.05%
AAPL250321P002200002024-04-15 1:28PM EDT220.0045.0053.0556.400.00-1521.44%
AAPL250321P002250002024-03-15 9:36AM EDT225.0053.2246.8550.000.00--00.00%
AAPL250321P002300002024-03-14 11:08AM EDT230.0055.4151.9054.900.00-1100.00%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-100.00%
AAPL250321P002400002024-03-15 10:12AM EDT240.0068.5062.2564.800.00-100.00%
AAPL250321P002450002024-03-11 11:35AM EDT245.0072.0075.9078.300.00-200.00%
AAPL250321P002500002024-04-12 9:32AM EDT250.0075.1083.9086.950.00-10030.24%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-100.00%