Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.929,08 +76,81 (+0,20%) Gold
2.323,60 -7,60 (-0,33%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.212,69 +212,10 (+0,36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 50.00 | 126.21 | 132.90 | 135.40 | 0.00 | - | 8 | 441 | 82.54% |
| AAPL250620C00055000 | 2024-04-29 2:11PM EDT | 55.00 | 121.59 | 127.90 | 130.20 | 0.00 | - | 2 | 402 | 76.04% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 123.55 | 125.55 | 0.00 | - | 1 | 116 | 74.34% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250620C00070000 | 2024-05-06 10:17AM EDT | 70.00 | 115.02 | 114.60 | 116.20 | 0.00 | - | 2 | 325 | 69.59% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 75.00 | 111.16 | 109.90 | 111.60 | 0.00 | - | 1 | 271 | 66.83% |
| AAPL250620C00080000 | 2024-04-29 12:17PM EDT | 80.00 | 98.50 | 105.25 | 107.65 | 0.00 | - | 4 | 330 | 65.64% |
| AAPL250620C00085000 | 2024-05-03 1:57PM EDT | 85.00 | 104.23 | 100.10 | 102.30 | 0.00 | - | 252 | 707 | 60.54% |
| AAPL250620C00090000 | 2024-05-07 10:26AM EDT | 90.00 | 97.75 | 96.00 | 97.40 | +2.25 | +2.36% | 15 | 468 | 58.61% |
| AAPL250620C00095000 | 2024-05-07 9:37AM EDT | 95.00 | 92.95 | 91.45 | 92.70 | +0.52 | +0.56% | 8 | 3,835 | 56.21% |
| AAPL250620C00100000 | 2024-05-03 10:19AM EDT | 100.00 | 89.00 | 87.05 | 88.05 | 0.00 | - | 7 | 240 | 54.17% |
| AAPL250620C00105000 | 2024-04-30 2:54PM EDT | 105.00 | 74.30 | 82.10 | 83.40 | 0.00 | - | 1 | 379 | 51.31% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 78.50 | 77.85 | 78.90 | +14.34 | +22.35% | 1 | 255 | 51.12% |
| AAPL250620C00115000 | 2024-04-29 1:01PM EDT | 115.00 | 66.90 | 72.85 | 74.35 | 0.00 | - | 3 | 527 | 48.91% |
| AAPL250620C00120000 | 2024-05-03 10:47AM EDT | 120.00 | 71.85 | 68.65 | 70.00 | 0.00 | - | 2 | 1,167 | 47.18% |
| AAPL250620C00125000 | 2024-05-03 3:29PM EDT | 125.00 | 67.62 | 64.25 | 65.05 | 0.00 | - | 13 | 491 | 44.07% |
| AAPL250620C00130000 | 2024-05-03 2:44PM EDT | 130.00 | 64.00 | 60.05 | 60.70 | 0.00 | - | 14 | 894 | 42.32% |
| AAPL250620C00135000 | 2024-05-06 9:54AM EDT | 135.00 | 58.98 | 56.15 | 56.45 | +2.91 | +5.19% | 1 | 555 | 40.71% |
| AAPL250620C00140000 | 2024-05-03 1:01PM EDT | 140.00 | 54.70 | 51.95 | 52.40 | 0.00 | - | 11 | 1,003 | 39.40% |
| AAPL250620C00145000 | 2024-05-03 3:29PM EDT | 145.00 | 50.50 | 48.00 | 48.25 | 0.00 | - | 23 | 597 | 37.80% |
| AAPL250620C00150000 | 2024-05-07 10:20AM EDT | 150.00 | 46.00 | 43.65 | 44.35 | +2.44 | +5.60% | 9 | 1,405 | 36.53% |
| AAPL250620C00155000 | 2024-05-06 3:15PM EDT | 155.00 | 39.62 | 40.10 | 40.40 | 0.00 | - | 4 | 1,423 | 35.06% |
| AAPL250620C00160000 | 2024-05-07 11:31AM EDT | 160.00 | 36.70 | 36.35 | 36.85 | +0.55 | +1.52% | 4 | 3,464 | 34.08% |
| AAPL250620C00165000 | 2024-05-07 10:38AM EDT | 165.00 | 33.53 | 33.00 | 33.25 | +0.93 | +2.85% | 3 | 1,093 | 32.87% |
| AAPL250620C00170000 | 2024-05-07 11:18AM EDT | 170.00 | 30.15 | 29.75 | 30.15 | +0.50 | +1.69% | 2 | 2,405 | 32.20% |
| AAPL250620C00175000 | 2024-05-07 11:22AM EDT | 175.00 | 26.81 | 26.50 | 26.75 | +0.71 | +2.72% | 4 | 2,828 | 30.93% |
| AAPL250620C00180000 | 2024-05-07 10:46AM EDT | 180.00 | 24.00 | 23.65 | 23.85 | +0.35 | +1.48% | 30 | 5,769 | 30.16% |
| AAPL250620C00185000 | 2024-05-07 11:16AM EDT | 185.00 | 21.35 | 20.80 | 21.05 | +0.45 | +2.15% | 21 | 2,793 | 29.32% |
| AAPL250620C00190000 | 2024-05-07 10:55AM EDT | 190.00 | 18.75 | 18.35 | 18.50 | +0.90 | +5.04% | 15 | 6,577 | 28.60% |
| AAPL250620C00195000 | 2024-05-07 11:37AM EDT | 195.00 | 16.00 | 15.90 | 16.10 | -0.12 | -0.74% | 103 | 3,336 | 27.86% |
| AAPL250620C00200000 | 2024-05-07 11:06AM EDT | 200.00 | 14.10 | 13.85 | 14.05 | +0.10 | +0.71% | 51 | 6,097 | 27.35% |
| AAPL250620C00205000 | 2024-05-07 11:29AM EDT | 205.00 | 12.00 | 11.90 | 12.05 | +0.40 | +3.45% | 25 | 6,241 | 26.69% |
| AAPL250620C00210000 | 2024-05-07 11:29AM EDT | 210.00 | 10.25 | 10.15 | 10.35 | -0.05 | -0.49% | 74 | 4,287 | 26.21% |
| AAPL250620C00215000 | 2024-05-07 9:30AM EDT | 215.00 | 9.35 | 8.65 | 8.85 | +0.81 | +9.48% | 5 | 6,763 | 25.79% |
| AAPL250620C00220000 | 2024-05-07 11:22AM EDT | 220.00 | 7.50 | 7.35 | 7.45 | +0.31 | +4.31% | 2 | 4,276 | 25.28% |
| AAPL250620C00225000 | 2024-05-07 11:36AM EDT | 225.00 | 6.20 | 6.20 | 6.35 | +0.04 | +0.59% | 21 | 1,773 | 25.01% |
| AAPL250620C00230000 | 2024-05-07 11:36AM EDT | 230.00 | 5.20 | 5.15 | 5.25 | +0.14 | +2.77% | 6 | 2,899 | 24.52% |
| AAPL250620C00235000 | 2024-05-07 11:36AM EDT | 235.00 | 4.35 | 4.30 | 4.45 | -0.29 | -6.25% | 6 | 1,645 | 24.34% |
| AAPL250620C00240000 | 2024-05-07 11:37AM EDT | 240.00 | 3.60 | 3.60 | 3.70 | -0.10 | -2.63% | 20 | 5,556 | 24.05% |
| AAPL250620C00245000 | 2024-05-03 1:31PM EDT | 245.00 | 3.47 | 2.98 | 3.05 | -0.23 | -6.22% | 1 | 3,869 | 23.76% |
| AAPL250620C00250000 | 2024-05-07 11:27AM EDT | 250.00 | 2.55 | 2.46 | 2.56 | 0.00 | - | 36 | 6,583 | 23.63% |
| AAPL250620C00260000 | 2024-05-06 2:35PM EDT | 260.00 | 1.71 | 1.69 | 1.85 | 0.00 | - | 6 | 1,596 | 23.60% |
| AAPL250620C00270000 | 2024-05-07 10:47AM EDT | 270.00 | 1.24 | 1.19 | 1.26 | -0.02 | -1.59% | 1 | 1,075 | 23.32% |
| AAPL250620C00280000 | 2024-05-07 9:49AM EDT | 280.00 | 0.97 | 0.85 | 0.92 | +0.01 | +1.04% | 1 | 6,114 | 23.41% |
| AAPL250620C00290000 | 2024-05-06 1:46PM EDT | 290.00 | 0.67 | 0.58 | 0.74 | 0.00 | - | 1 | 1,287 | 23.91% |
| AAPL250620C00300000 | 2024-05-06 3:17PM EDT | 300.00 | 0.47 | 0.44 | 0.54 | 0.00 | - | 76 | 6,339 | 23.98% |
| AAPL250620C00310000 | 2024-05-07 11:28AM EDT | 310.00 | 0.39 | 0.36 | 0.43 | -0.01 | -2.50% | 12 | 3,267 | 24.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-05-03 10:17AM EDT | 50.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 711 | 1,584 | 45.31% |
| AAPL250620P00055000 | 2024-04-30 3:44PM EDT | 55.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 100 | 371 | 44.34% |
| AAPL250620P00060000 | 2024-05-06 2:31PM EDT | 60.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 53 | 181 | 44.78% |
| AAPL250620P00065000 | 2024-05-03 11:26AM EDT | 65.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 4 | 211 | 42.38% |
| AAPL250620P00070000 | 2024-05-03 11:47AM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 985 | 40.04% |
| AAPL250620P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.35 | 0.11 | 0.23 | 0.00 | - | 12 | 2,082 | 38.04% |
| AAPL250620P00080000 | 2024-05-03 2:38PM EDT | 80.00 | 0.22 | 0.16 | 0.28 | 0.00 | - | 5 | 1,359 | 36.50% |
| AAPL250620P00085000 | 2024-05-06 10:18AM EDT | 85.00 | 0.29 | 0.20 | 0.33 | 0.00 | - | 1 | 2,242 | 34.86% |
| AAPL250620P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.35 | 0.28 | 0.40 | 0.00 | - | 50 | 322 | 33.47% |
| AAPL250620P00095000 | 2024-04-29 3:03PM EDT | 95.00 | 0.64 | 0.35 | 0.49 | 0.00 | - | 5 | 889 | 32.20% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 100.00 | 0.53 | 0.47 | 0.60 | 0.00 | - | 2 | 1,850 | 31.03% |
| AAPL250620P00105000 | 2024-05-03 3:20PM EDT | 105.00 | 0.65 | 0.63 | 0.73 | 0.00 | - | 4 | 2,228 | 29.86% |
| AAPL250620P00110000 | 2024-05-06 3:27PM EDT | 110.00 | 0.88 | 0.76 | 0.92 | 0.00 | - | 2 | 1,709 | 28.97% |
| AAPL250620P00115000 | 2024-05-06 3:40PM EDT | 115.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 2 | 1,949 | 27.55% |
| AAPL250620P00120000 | 2024-05-06 2:19PM EDT | 120.00 | 1.39 | 1.27 | 1.37 | 0.00 | - | 30 | 2,390 | 26.98% |
| AAPL250620P00125000 | 2024-05-07 11:17AM EDT | 125.00 | 1.61 | 1.61 | 1.66 | -0.12 | -6.94% | 20 | 3,845 | 26.01% |
| AAPL250620P00130000 | 2024-05-07 11:18AM EDT | 130.00 | 2.01 | 1.99 | 2.04 | -0.10 | -4.74% | 2 | 4,103 | 25.18% |
| AAPL250620P00135000 | 2024-05-07 9:43AM EDT | 135.00 | 2.41 | 2.42 | 2.57 | -0.21 | -8.02% | 13 | 3,905 | 24.60% |
| AAPL250620P00140000 | 2024-05-07 9:40AM EDT | 140.00 | 2.95 | 3.00 | 3.05 | -0.20 | -6.35% | 27 | 3,863 | 23.62% |
| AAPL250620P00145000 | 2024-05-06 3:16PM EDT | 145.00 | 3.90 | 3.70 | 3.75 | 0.00 | - | 20 | 4,084 | 22.97% |
| AAPL250620P00150000 | 2024-05-06 3:07PM EDT | 150.00 | 4.75 | 4.50 | 4.55 | 0.00 | - | 20 | 9,518 | 22.26% |
| AAPL250620P00155000 | 2024-05-07 9:47AM EDT | 155.00 | 5.08 | 5.45 | 5.55 | -0.52 | -9.29% | 11 | 4,998 | 21.67% |
| AAPL250620P00160000 | 2024-05-07 11:34AM EDT | 160.00 | 6.65 | 6.55 | 6.65 | -0.09 | -1.34% | 100 | 5,849 | 20.97% |
| AAPL250620P00165000 | 2024-05-06 3:57PM EDT | 165.00 | 8.10 | 7.85 | 7.95 | 0.00 | - | 767 | 6,483 | 20.31% |
| AAPL250620P00170000 | 2024-05-07 11:09AM EDT | 170.00 | 9.16 | 9.30 | 9.35 | -0.54 | -5.57% | 2 | 7,412 | 19.50% |
| AAPL250620P00175000 | 2024-05-07 10:57AM EDT | 175.00 | 10.90 | 10.95 | 11.10 | -0.45 | -3.96% | 22 | 3,859 | 18.89% |
| AAPL250620P00180000 | 2024-05-07 11:15AM EDT | 180.00 | 12.70 | 12.85 | 13.10 | -0.42 | -3.20% | 54 | 8,655 | 18.28% |
| AAPL250620P00185000 | 2024-05-07 9:42AM EDT | 185.00 | 14.40 | 15.05 | 15.25 | -1.20 | -7.69% | 3 | 5,606 | 17.52% |
| AAPL250620P00190000 | 2024-05-07 11:33AM EDT | 190.00 | 17.40 | 17.45 | 17.75 | +0.55 | +3.26% | 55 | 3,561 | 16.85% |
| AAPL250620P00195000 | 2024-05-03 2:48PM EDT | 195.00 | 18.90 | 20.00 | 20.50 | 0.00 | - | 7 | 415 | 16.10% |
| AAPL250620P00200000 | 2024-05-06 9:43AM EDT | 200.00 | 23.42 | 22.70 | 23.65 | 0.00 | - | 5 | 4,166 | 15.47% |
| AAPL250620P00205000 | 2024-05-07 11:31AM EDT | 205.00 | 26.40 | 26.10 | 27.15 | -1.00 | -3.65% | 53 | 2,554 | 14.89% |
| AAPL250620P00210000 | 2024-05-03 12:20PM EDT | 210.00 | 28.55 | 29.05 | 31.15 | 0.00 | - | 2 | 536 | 14.70% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 33.80 | 34.45 | 0.00 | - | 2 | 102 | 12.31% |
| AAPL250620P00220000 | 2024-05-03 1:28PM EDT | 220.00 | 35.60 | 37.80 | 38.85 | 0.00 | - | 1 | 4 | 11.48% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 34.95% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 47.10 | 48.40 | 0.00 | - | 160 | 4 | 10.66% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 13.39% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 56.35 | 58.50 | 0.00 | - | 2,370 | 0 | 13.21% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 37.25% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 36.69% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 36.33% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 60.98% |
