Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,23-1,19 (-0,66%)
Ab 11:34AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250620C000500002024-02-26 2:36PM EST50.00133.50131.85133.500.00-242776.32%
AAPL250620C000550002024-01-11 12:30PM EST55.00131.40134.80138.000.00-17401113.64%
AAPL250620C000600002024-02-26 2:36PM EST60.00123.90122.30124.350.00-28970.15%
AAPL250620C000650002024-02-07 12:42PM EST65.00126.50117.75119.500.00-8521167.11%
AAPL250620C000700002023-12-18 9:30AM EST70.00130.28121.00123.350.00-1032595.29%
AAPL250620C000750002024-02-23 1:10PM EST75.00111.48108.40110.350.00-227062.07%
AAPL250620C000800002024-02-12 1:17PM EST80.00112.41104.00106.350.00-433161.27%
AAPL250620C000850002024-02-23 3:49PM EST85.00102.4999.70100.850.00-858157.78%
AAPL250620C000900002024-02-28 12:02PM EST90.0096.5295.2096.200.00-444555.56%
AAPL250620C000950002024-02-28 1:40PM EST95.0091.6090.6591.650.00-13,81353.44%
AAPL250620C001000002024-02-27 10:49AM EST100.0087.2586.2587.100.00-123951.54%
AAPL250620C001050002024-02-26 2:46PM EST105.0083.3081.7582.500.00-637750.41%
AAPL250620C001100002024-02-27 10:12AM EST110.0078.1477.3578.150.00-126948.73%
AAPL250620C001150002024-02-23 2:28PM EST115.0075.4473.2073.600.00-151946.56%
AAPL250620C001200002024-02-28 1:26PM EST120.0069.1368.9069.250.00-101,42044.83%
AAPL250620C001250002024-02-28 3:05PM EST125.0065.1564.6065.000.00-243943.26%
AAPL250620C001300002024-02-28 11:54AM EST130.0061.7960.4560.95+0.34+0.55%190742.01%
AAPL250620C001350002024-02-26 2:11PM EST135.0057.6056.3056.750.00-136740.40%
AAPL250620C001400002024-02-29 11:15AM EST140.0052.4952.4052.70+0.18+0.34%175138.98%
AAPL250620C001450002024-02-29 10:20AM EST145.0049.3048.4548.75-0.70-1.40%159937.64%
AAPL250620C001500002024-02-27 1:12PM EST150.0044.7044.7045.000.00-21,32436.51%
AAPL250620C001550002024-02-27 9:43AM EST155.0041.1941.0541.400.00-21,36735.48%
AAPL250620C001600002024-02-28 3:38PM EST160.0038.2237.4537.750.00-22,31534.25%
AAPL250620C001650002024-02-27 2:55PM EST165.0035.5834.0534.35-0.57-1.58%598633.24%
AAPL250620C001700002024-02-28 2:24PM EST170.0031.2730.8531.150.00-51,46232.34%
AAPL250620C001750002024-02-29 10:14AM EST175.0028.4527.7528.00-0.05-0.18%275931.36%
AAPL250620C001800002024-02-29 10:37AM EST180.0025.3524.7525.05-0.15-0.59%34,45130.46%
AAPL250620C001850002024-02-29 10:27AM EST185.0022.8222.0522.30+0.40+1.78%21,38829.65%
AAPL250620C001900002024-02-29 11:18AM EST190.0019.6119.4519.70-0.25-1.26%14,88528.85%
AAPL250620C001950002024-02-28 3:15PM EST195.0017.5017.1017.350.00-363,99128.16%
AAPL250620C002000002024-02-29 10:53AM EST200.0015.3014.9515.15+0.15+0.99%83,38227.48%
AAPL250620C002050002024-02-29 9:30AM EST205.0013.5012.9013.20+0.35+2.66%15,51826.90%
AAPL250620C002100002024-02-28 11:14AM EST210.0011.7111.1511.40-0.08-0.68%93,52426.33%
AAPL250620C002150002024-02-28 3:45PM EST215.009.959.609.800.00-287,21425.81%
AAPL250620C002200002024-02-29 10:41AM EST220.008.508.158.35+0.03+0.35%144,55225.30%
AAPL250620C002250002024-02-29 10:12AM EST225.007.206.907.10-0.04-0.55%12,23624.86%
AAPL250620C002300002024-02-29 10:31AM EST230.006.105.856.00-0.05-0.81%12,93824.46%
AAPL250620C002350002024-02-28 2:10PM EST235.005.064.905.050.00-61,62924.09%
AAPL250620C002400002024-02-28 3:05PM EST240.004.274.104.250.00-25,50423.80%
AAPL250620C002450002024-02-28 2:08PM EST245.003.603.403.600.00-53,49723.60%
AAPL250620C002500002024-02-29 9:30AM EST250.003.002.872.980.00-296,29223.29%
AAPL250620C002600002024-02-29 10:08AM EST260.002.122.022.09+0.02+0.95%11,57722.93%
AAPL250620C002700002024-02-28 2:43PM EST270.001.481.401.480.00-21,11022.74%
AAPL250620C002800002024-02-28 3:01PM EST280.001.081.001.080.00-959,98022.73%
AAPL250620C002900002024-02-28 10:13AM EST290.000.820.700.840.00-11,51323.00%
AAPL250620C003000002024-02-29 9:30AM EST300.000.580.530.65-0.02-3.33%155,32923.23%
AAPL250620C003100002024-02-29 10:25AM EST310.000.460.410.51-0.04-8.00%81,79223.47%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250620P000500002024-02-28 2:50PM EST50.000.090.050.160.00-247547.75%
AAPL250620P000550002024-02-21 12:43PM EST55.000.120.000.180.00-228045.02%
AAPL250620P000600002024-02-21 12:44PM EST60.000.140.110.210.00-217242.73%
AAPL250620P000650002023-12-22 3:42PM EST65.000.250.150.270.00-319141.19%
AAPL250620P000700002024-02-22 3:05PM EST70.000.230.000.290.00-1097838.77%
AAPL250620P000750002024-02-15 3:18PM EST75.000.310.230.340.00-759837.01%
AAPL250620P000800002024-02-26 3:56PM EST80.000.420.290.410.00-487035.52%
AAPL250620P000850002024-02-15 3:15PM EST85.000.480.000.500.00-72,26534.20%
AAPL250620P000900002024-02-13 3:47PM EST90.000.610.500.600.00-20110132.87%
AAPL250620P000950002024-02-13 3:47PM EST95.000.740.640.750.00-2001,14431.86%
AAPL250620P001000002024-02-23 2:01PM EST100.000.900.810.920.00-21,90830.82%
AAPL250620P001050002024-02-27 1:34PM EST105.001.051.011.130.00-62,32729.87%
AAPL250620P001100002024-02-23 1:22PM EST110.001.371.251.380.00-11,51328.94%
AAPL250620P001150002024-02-28 12:15PM EST115.001.651.621.730.00-102,06028.26%
AAPL250620P001200002024-02-28 1:16PM EST120.002.081.982.070.00-101,36327.32%
AAPL250620P001250002024-02-28 12:16PM EST125.002.472.422.520.00-72,81526.57%
AAPL250620P001300002024-02-27 12:49PM EST130.002.992.943.050.00-13,47825.84%
AAPL250620P001350002024-02-28 3:15PM EST135.003.703.503.650.00-1002,85525.07%
AAPL250620P001400002024-02-28 11:06AM EST140.004.204.204.400.00-373,02124.43%
AAPL250620P001450002024-02-20 9:53AM EST145.005.405.055.200.00-23,36323.66%
AAPL250620P001500002024-02-28 1:05PM EST150.006.185.956.150.00-28,59822.96%
AAPL250620P001550002024-02-28 2:58PM EST155.007.207.007.250.00-343,65922.28%
AAPL250620P001600002024-02-28 3:00PM EST160.008.358.208.450.00-33,33921.52%
AAPL250620P001650002024-02-28 3:23PM EST165.009.449.609.80-0.21-2.18%83,03420.75%
AAPL250620P001700002024-02-28 3:55PM EST170.0011.1011.1011.400.00-466,78020.07%
AAPL250620P001750002024-02-29 10:40AM EST175.0012.4512.8013.15-0.60-4.60%11,97419.32%
AAPL250620P001800002024-02-27 3:19PM EST180.0014.3014.7015.050.00-66,17418.49%
AAPL250620P001850002024-02-26 10:40AM EST185.0016.6516.8017.250.00-13,47017.73%
AAPL250620P001900002024-02-28 1:36PM EST190.0019.3519.1519.750.00-53,29117.02%
AAPL250620P001950002024-02-21 2:38PM EST195.0021.3021.8022.20-1.00-4.48%3556415.88%
AAPL250620P002000002024-02-28 3:02PM EST200.0024.8024.7025.150.00-264,15714.96%
AAPL250620P002050002024-02-26 2:38PM EST205.0027.2527.7028.600.00-422,58814.29%
AAPL250620P002100002024-02-28 2:26PM EST210.0030.5531.3532.15-1.14-3.60%263613.23%
AAPL250620P002150002024-02-28 3:42PM EST215.0034.3934.8536.00-0.75-2.13%266811.96%
AAPL250620P002200002024-02-28 3:42PM EST220.0039.5939.4539.90+0.27+0.69%19898.63%
AAPL250620P002250002024-02-15 2:43PM EST225.0043.1943.9044.800.00-11,1578.25%
AAPL250620P002300002024-01-29 1:29PM EST230.0039.6347.4549.800.00-21648.94%
AAPL250620P002350002024-01-24 12:52PM EST235.0039.9051.2053.650.00-800.00%
AAPL250620P002400002024-02-28 3:53PM EST240.0059.5058.7559.750.00-2,5945058.59%
AAPL250620P002450002023-07-05 11:01AM EST245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-12-26 10:27AM EST250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002023-05-15 2:47PM EST260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-10-04 12:58PM EST270.0097.5093.0595.400.00-2032.40%
AAPL250620P002800002023-08-21 8:33AM EST280.00105.22101.05104.050.00-5031.54%
AAPL250620P002900002023-07-27 12:07PM EST290.0094.30110.00113.000.00--030.81%
AAPL250620P003000002024-01-08 3:27PM EST300.00114.52109.50112.300.00-200.00%
AAPL250620P003100002024-01-08 3:27PM EST310.00124.49119.50122.050.00-220.00%