Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.854,98 -1.303,30 (-2,17%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.59 | 0.00 | - | 5 | 10 | 50.00 | 0.04 | 0.00 | - | 2 | 180 |
| - | - | - | - | - | 55.00 | 0.05 | -0.01 | -16.67% | 200 | 322 |
| 110.70 | 0.00 | - | 1 | 9 | 60.00 | 0.08 | -0.01 | -11.11% | 90 | 207 |
| 107.84 | 0.00 | - | 3 | 3 | 65.00 | 0.12 | +0.02 | +20.00% | 10 | 104 |
| - | - | - | - | - | 70.00 | 0.13 | 0.00 | - | 2 | 100 |
| 99.62 | 0.00 | - | 10 | 11 | 75.00 | 0.16 | -0.02 | -11.11% | 48 | 36 |
| 91.36 | 0.00 | - | 1 | 11 | 80.00 | 0.21 | -0.02 | -8.70% | 48 | 16 |
| 93.66 | 0.00 | - | 2 | 235 | 85.00 | 0.27 | -0.03 | -10.00% | 48 | 37 |
| 85.50 | 0.00 | - | 15 | 82 | 90.00 | 0.50 | 0.00 | - | 1 | 22 |
| 78.43 | 0.00 | - | 1 | 8 | 95.00 | 0.49 | 0.00 | - | 82 | 68 |
| 74.24 | 0.00 | - | 1 | 78 | 100.00 | 0.58 | -0.05 | -7.94% | 6 | 813 |
| 69.00 | 0.00 | - | 10 | 168 | 105.00 | 0.71 | -0.10 | -12.35% | 2 | 127 |
| 62.92 | 0.00 | - | 1 | 18 | 110.00 | 0.99 | -0.01 | -1.00% | 1 | 380 |
| 60.04 | 0.00 | - | 1 | 12 | 115.00 | 1.26 | -0.06 | -4.55% | 90 | 2,655 |
| 54.80 | 0.00 | - | 1 | 96 | 120.00 | 1.70 | 0.00 | - | 1 | 2,089 |
| 53.00 | +4.22 | +8.65% | 1 | 78 | 125.00 | 1.87 | -0.24 | -11.37% | 4 | 1,898 |
| 47.92 | +1.32 | +2.83% | 1 | 198 | 130.00 | 2.56 | -0.03 | -1.16% | 115 | 5,136 |
| 42.55 | 0.00 | - | 3 | 85 | 135.00 | 3.05 | -0.17 | -5.28% | 6 | 2,203 |
| 39.75 | +0.45 | +1.15% | 1 | 294 | 140.00 | 3.95 | -0.20 | -4.82% | 56 | 1,192 |
| 36.41 | +3.36 | +10.17% | 2 | 174 | 145.00 | 4.83 | -0.17 | -3.40% | 5 | 1,688 |
| 32.00 | +0.40 | +1.27% | 12 | 2,082 | 150.00 | 6.00 | -0.05 | -0.83% | 10 | 19,045 |
| 29.30 | +1.25 | +4.46% | 1 | 2,499 | 155.00 | 7.22 | -0.21 | -2.83% | 13 | 6,132 |
| 24.43 | 0.00 | - | 8 | 786 | 160.00 | 8.88 | -0.22 | -2.42% | 12 | 2,321 |
| 22.10 | -0.20 | -0.90% | 46 | 1,231 | 165.00 | 10.50 | -0.29 | -2.69% | 5 | 8,791 |
| 19.35 | +0.30 | +1.57% | 59 | 2,160 | 170.00 | 12.67 | -0.45 | -3.43% | 52 | 9,758 |
| 16.60 | +0.69 | +4.34% | 126 | 1,423 | 175.00 | 15.25 | +0.07 | +0.46% | 44 | 1,747 |
| 14.23 | -0.12 | -0.84% | 150 | 3,125 | 180.00 | 17.45 | -2.02 | -10.37% | 7 | 3,717 |
| 12.00 | +0.10 | +0.84% | 23 | 7,628 | 185.00 | 20.17 | -0.60 | -2.89% | 1 | 445 |
| 9.95 | -0.05 | -0.50% | 171 | 5,874 | 190.00 | 23.69 | -1.80 | -7.06% | 1 | 767 |
| 8.20 | -0.33 | -3.87% | 44 | 2,347 | 195.00 | 25.74 | 0.00 | - | 40 | 77 |
| 6.91 | -0.07 | -1.00% | 80 | 6,239 | 200.00 | 36.35 | 0.00 | - | 30 | 299 |
| 5.68 | -0.17 | -2.91% | 61 | 7,504 | 205.00 | 31.34 | 0.00 | - | 1 | 20 |
| 4.68 | -0.02 | -0.43% | 109 | 6,100 | 210.00 | 36.87 | 0.00 | - | 4 | 1 |
| 3.77 | +0.07 | +1.89% | 60 | 988 | 215.00 | 42.40 | 0.00 | - | 4 | 0 |
| 3.00 | -0.10 | -3.23% | 21 | 541 | 220.00 | 45.00 | 0.00 | - | 1 | 5 |
| 2.48 | -0.02 | -0.80% | 4 | 1,708 | 225.00 | 53.22 | 0.00 | - | - | 0 |
| 2.01 | +0.16 | +8.65% | 13 | 2,002 | 230.00 | 55.41 | 0.00 | - | 11 | 0 |
| 1.62 | +0.07 | +4.52% | 2 | 5,247 | 235.00 | 62.27 | 0.00 | - | 1 | 0 |
| 1.32 | -0.05 | -3.65% | 2 | 536 | 240.00 | 68.50 | 0.00 | - | 1 | 0 |
| 1.08 | +0.02 | +1.89% | 7 | 481 | 245.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.87 | -0.03 | -3.33% | 3 | 2,081 | 250.00 | 75.10 | 0.00 | - | 10 | 0 |
| 0.61 | -0.01 | -1.61% | 9 | 1,364 | 260.00 | 77.70 | 0.00 | - | 1 | 0 |
| 0.44 | +0.02 | +4.76% | 2 | 1,304 | 270.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 48 | 210 | 280.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 326 | 290.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 2 | 2,559 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 240 | 310.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 102 | 96 | 320.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 1 | 289 | 330.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 200 | 176 | 340.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 193 | 350.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 161 | 484 | 360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 16 | 1,541 | 370.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 51 | 9,882 | 380.00 | - | - | - | - | - |
