AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-06-02 1:43PM EDT | 50.00 | 132.52 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 55.00 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 0.00% |
| AAPL250620C00060000 | 2023-05-17 2:03PM EDT | 60.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL250620C00065000 | 2023-06-01 3:09PM EDT | 65.00 | 119.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 70.00 | 106.52 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| AAPL250620C00075000 | 2023-04-25 10:33AM EDT | 75.00 | 96.00 | 102.10 | 106.05 | 0.00 | - | 325 | 273 | 24.76% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 80.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| AAPL250620C00085000 | 2023-06-01 12:41PM EDT | 85.00 | 102.07 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| AAPL250620C00090000 | 2023-06-02 9:58AM EDT | 90.00 | 97.98 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| AAPL250620C00095000 | 2023-06-02 3:55PM EDT | 95.00 | 94.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3,846 | 0.00% |
| AAPL250620C00100000 | 2023-06-01 1:32PM EDT | 100.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 0.00% |
| AAPL250620C00105000 | 2023-05-18 3:49PM EDT | 105.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 0.00% |
| AAPL250620C00110000 | 2023-06-01 12:51PM EDT | 110.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AAPL250620C00115000 | 2023-06-01 2:26PM EDT | 115.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 0.00% |
| AAPL250620C00120000 | 2023-06-02 10:01AM EDT | 120.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,451 | 0.00% |
| AAPL250620C00125000 | 2023-05-26 11:46AM EDT | 125.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| AAPL250620C00130000 | 2023-06-01 11:38AM EDT | 130.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 0.00% |
| AAPL250620C00135000 | 2023-06-02 9:51AM EDT | 135.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| AAPL250620C00140000 | 2023-06-01 12:01PM EDT | 140.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 0.00% |
| AAPL250620C00145000 | 2023-06-01 2:45PM EDT | 145.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 72 | 558 | 0.00% |
| AAPL250620C00150000 | 2023-06-02 9:39AM EDT | 150.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 764 | 0.00% |
| AAPL250620C00155000 | 2023-06-02 9:39AM EDT | 155.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,070 | 0.00% |
| AAPL250620C00160000 | 2023-06-02 3:44PM EDT | 160.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 103 | 1,397 | 0.00% |
| AAPL250620C00165000 | 2023-06-02 9:50AM EDT | 165.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.00% |
| AAPL250620C00170000 | 2023-06-02 3:27PM EDT | 170.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 16 | 1,388 | 0.00% |
| AAPL250620C00175000 | 2023-06-02 1:32PM EDT | 175.00 | 36.93 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 0.00% |
| AAPL250620C00180000 | 2023-06-02 3:52PM EDT | 180.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 60 | 629 | 0.00% |
| AAPL250620C00185000 | 2023-06-02 3:41PM EDT | 185.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.39% |
| AAPL250620C00190000 | 2023-06-02 2:35PM EDT | 190.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 4 | 495 | 0.78% |
| AAPL250620C00195000 | 2023-06-02 3:18PM EDT | 195.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 153 | 1,103 | 1.56% |
| AAPL250620C00200000 | 2023-06-02 1:28PM EDT | 200.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,192 | 1.56% |
| AAPL250620C00205000 | 2023-06-02 3:39PM EDT | 205.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 37 | 262 | 1.56% |
| AAPL250620C00210000 | 2023-06-02 3:35PM EDT | 210.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 26 | 199 | 1.56% |
| AAPL250620C00215000 | 2023-06-02 12:54PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 26 | 411 | 3.13% |
| AAPL250620C00220000 | 2023-06-02 2:22PM EDT | 220.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 3 | 727 | 3.13% |
| AAPL250620C00225000 | 2023-06-02 3:39PM EDT | 225.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 39 | 319 | 3.13% |
| AAPL250620C00230000 | 2023-06-01 3:48PM EDT | 230.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 54 | 190 | 3.13% |
| AAPL250620C00235000 | 2023-05-30 3:51PM EDT | 235.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 58 | 122 | 3.13% |
| AAPL250620C00240000 | 2023-06-02 3:51PM EDT | 240.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 3.13% |
| AAPL250620C00245000 | 2023-05-31 12:25PM EDT | 245.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 52 | 69 | 3.13% |
| AAPL250620C00250000 | 2023-06-02 3:05PM EDT | 250.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,661 | 6.25% |
| AAPL250620C00260000 | 2023-05-31 12:30PM EDT | 260.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| AAPL250620C00270000 | 2023-06-02 12:49PM EDT | 270.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| AAPL250620C00280000 | 2023-06-02 3:51PM EDT | 280.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 163 | 296 | 6.25% |
| AAPL250620C00290000 | 2023-06-01 2:25PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
| AAPL250620C00300000 | 2023-06-02 10:30AM EDT | 300.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 1,638 | 6.25% |
| AAPL250620C00310000 | 2023-06-02 2:51PM EDT | 310.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 82 | 366 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-05-30 1:08PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| AAPL250620P00055000 | 2023-06-02 11:24AM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 12.50% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| AAPL250620P00075000 | 2023-05-16 3:55PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 12.50% |
| AAPL250620P00080000 | 2023-05-30 3:27PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 757 | 12.50% |
| AAPL250620P00085000 | 2023-05-30 9:45AM EDT | 85.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 2,101 | 12.50% |
| AAPL250620P00090000 | 2023-06-02 1:19PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| AAPL250620P00095000 | 2023-05-31 9:35AM EDT | 95.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 12.50% |
| AAPL250620P00100000 | 2023-06-02 3:34PM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 6.25% |
| AAPL250620P00105000 | 2023-05-31 1:32PM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,169 | 6.25% |
| AAPL250620P00110000 | 2023-06-01 3:56PM EDT | 110.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 14 | 1,245 | 6.25% |
| AAPL250620P00115000 | 2023-06-02 9:43AM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,390 | 6.25% |
| AAPL250620P00120000 | 2023-06-02 10:57AM EDT | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 879 | 6.25% |
| AAPL250620P00125000 | 2023-06-02 12:40PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,278 | 6.25% |
| AAPL250620P00130000 | 2023-06-02 10:26AM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,966 | 6.25% |
| AAPL250620P00135000 | 2023-06-02 10:48AM EDT | 135.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 3.13% |
| AAPL250620P00140000 | 2023-06-02 3:51PM EDT | 140.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 12 | 794 | 3.13% |
| AAPL250620P00145000 | 2023-06-02 2:15PM EDT | 145.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 3,664 | 3.13% |
| AAPL250620P00150000 | 2023-06-02 12:45PM EDT | 150.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 2,055 | 3.13% |
| AAPL250620P00155000 | 2023-06-02 2:33PM EDT | 155.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 3.13% |
| AAPL250620P00160000 | 2023-06-02 3:22PM EDT | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 1.56% |
| AAPL250620P00165000 | 2023-06-02 9:44AM EDT | 165.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 10 | 1,061 | 1.56% |
| AAPL250620P00170000 | 2023-06-02 3:24PM EDT | 170.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 31 | 2,670 | 0.78% |
| AAPL250620P00175000 | 2023-06-02 3:38PM EDT | 175.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 618 | 0.78% |
| AAPL250620P00180000 | 2023-06-02 12:35PM EDT | 180.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,328 | 0.10% |
| AAPL250620P00185000 | 2023-06-02 2:15PM EDT | 185.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AAPL250620P00190000 | 2023-06-01 2:59PM EDT | 190.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 0.00% |
| AAPL250620P00195000 | 2023-06-01 1:29PM EDT | 195.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL250620P00200000 | 2023-06-02 3:16PM EDT | 200.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| AAPL250620P00205000 | 2023-06-01 1:20PM EDT | 205.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| AAPL250620P00210000 | 2023-05-30 1:45PM EDT | 210.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 44 | 97 | 0.00% |
| AAPL250620P00215000 | 2023-05-22 12:46PM EDT | 215.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AAPL250620P00220000 | 2023-06-01 3:21PM EDT | 220.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AAPL250620P00225000 | 2023-06-01 3:17PM EDT | 225.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 230.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 235.00 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 25.54% |
| AAPL250620P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00250000 | 2023-05-01 11:31AM EDT | 250.00 | 80.80 | 69.00 | 72.75 | 0.00 | - | 2 | 0 | 19.74% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 300.00 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 60.03% |
| AAPL250620P00310000 | 2023-05-15 3:47PM EDT | 310.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
