Deutsche Märkte schließen in 1 Stunde 29 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
170,61-4,49 (-2,56%)
Ab 10:01AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250919C000500002024-03-04 3:56PM EST50.00127.70121.80125.250.00-11171.37%
AAPL250919C000550002024-02-21 12:32PM EST55.00129.18117.30120.500.00-207168.35%
AAPL250919C000600002023-11-28 2:45PM EST60.00133.38134.85138.600.00--21146.32%
AAPL250919C000650002024-02-13 11:36AM EST65.00123.90108.10111.500.00-11363.32%
AAPL250919C000700002024-03-04 1:08PM EST70.00108.40102.80106.550.00-21058.53%
AAPL250919C000750002024-02-07 12:07PM EST75.00118.2899.50101.300.00-444557.38%
AAPL250919C000850002024-01-29 9:32AM EST85.00111.90102.20104.350.00-2284.12%
AAPL250919C000900002024-02-28 1:56PM EST90.0096.7286.0587.800.00-2251.20%
AAPL250919C000950002024-02-26 10:29AM EST95.0093.2981.6583.400.00-1551.65%
AAPL250919C001000002024-02-12 10:29AM EST100.0094.2877.5579.150.00-1150.01%
AAPL250919C001100002024-03-01 11:16AM EST110.0076.5168.8570.350.00-10410545.99%
AAPL250919C001150002024-01-29 1:52PM EST115.0084.8274.7576.250.00-1361.47%
AAPL250919C001200002024-03-05 9:37AM EST120.0061.6861.0061.85-5.22-7.80%13642.52%
AAPL250919C001250002024-03-04 3:08PM EST125.0061.6757.1057.950.00-2541.34%
AAPL250919C001300002024-02-26 2:22PM EST130.0063.4053.2054.100.00-1640.14%
AAPL250919C001350002024-02-22 11:36AM EST135.0060.8249.5050.300.00-1438.93%
AAPL250919C001400002024-02-29 9:58AM EST140.0055.7545.8046.400.00-51237.47%
AAPL250919C001450002024-02-23 1:57PM EST145.0052.7342.4543.050.00-12536.71%
AAPL250919C001500002024-03-05 9:30AM EST150.0039.8038.9039.55-3.05-7.12%125535.60%
AAPL250919C001550002024-02-26 3:50PM EST155.0043.9135.5036.450.00-453634.91%
AAPL250919C001600002024-03-01 12:40PM EST160.0038.2532.0532.850.00-26933.44%
AAPL250919C001650002024-03-04 9:36AM EST165.0033.4029.3029.800.00-15532.54%
AAPL250919C001700002024-03-04 1:01PM EST170.0029.0026.6527.150.00-28731.98%
AAPL250919C001750002024-03-04 12:12PM EST175.0026.3223.7524.250.00-126930.97%
AAPL250919C001800002024-03-04 3:02PM EST180.0024.2021.1021.800.00-8636730.34%
AAPL250919C001850002024-03-05 9:38AM EST185.0019.2218.8519.35-1.61-7.73%113229.56%
AAPL250919C001900002024-03-05 9:41AM EST190.0016.9616.8017.25-2.24-11.67%156329.02%
AAPL250919C001950002024-03-05 9:42AM EST195.0015.1014.7015.15-1.90-11.18%113728.32%
AAPL250919C002000002024-03-04 3:50PM EST200.0015.0312.9013.250.00-3526127.69%
AAPL250919C002050002024-03-05 9:33AM EST205.0011.7011.4011.65-1.14-8.88%134227.25%
AAPL250919C002100002024-03-04 10:36AM EST210.0011.339.9010.200.00-219626.85%
AAPL250919C002150002024-03-05 9:38AM EST215.008.688.558.80-1.42-14.06%21,67926.33%
AAPL250919C002200002024-03-04 2:03PM EST220.008.407.407.750.00-1041126.14%
AAPL250919C002250002024-03-04 2:50PM EST225.007.616.356.800.00-26041425.94%
AAPL250919C002300002024-03-04 11:13AM EST230.006.435.355.600.00-818925.19%
AAPL250919C002350002024-03-01 9:37AM EST235.006.754.605.100.00-117925.42%
AAPL250919C002400002024-03-04 1:02PM EST240.004.643.954.200.00-1113124.81%
AAPL250919C002450002024-03-04 2:14PM EST245.003.943.303.550.00-6432124.49%
AAPL250919C002500002024-03-04 1:32PM EST250.003.342.803.100.00-824024.44%
AAPL250919C002550002024-03-04 1:01PM EST255.002.902.422.620.00-211324.18%
AAPL250919C002600002024-03-05 9:30AM EST260.002.091.922.24-0.41-16.40%18924.03%
AAPL250919C002650002024-03-01 10:05AM EST265.002.501.761.980.00-1624.09%
AAPL250919C002700002024-03-04 1:55PM EST270.001.821.491.680.00-150523.92%
AAPL250919C002750002024-03-04 2:26PM EST275.001.581.271.480.00-43544723.96%
AAPL250919C002800002024-03-04 9:30AM EST280.001.671.091.320.00-18824.06%
AAPL250919C002850002024-03-05 9:30AM EST285.000.960.941.14-0.57-37.25%212124.01%
AAPL250919C002900002024-03-04 3:00PM EST290.001.030.801.000.00-15024.03%
AAPL250919C002950002024-03-04 2:26PM EST295.000.870.590.940.00-43744724.35%
AAPL250919C003000002024-03-01 3:46PM EST300.000.980.550.840.00-734424.44%
AAPL250919C003050002024-03-04 10:45AM EST305.000.650.420.720.00-124724.35%
AAPL250919C003100002024-03-04 12:08PM EST310.000.620.360.680.00-636224.65%
Putsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL250919P000500002024-02-21 12:45PM EST50.000.090.040.250.00-21545.02%
AAPL250919P000550002024-02-26 12:26PM EST55.000.180.100.280.00-11742.38%
AAPL250919P000600002024-02-21 12:44PM EST60.000.150.120.330.00-2240.26%
AAPL250919P000650002024-02-29 2:49PM EST65.000.180.170.410.00-1238.65%
AAPL250919P000700002024-01-04 12:02PM EST70.000.560.110.500.00-71437.09%
AAPL250919P000750002024-03-04 9:55AM EST75.000.420.340.590.00-11235.44%
AAPL250919P000800002024-02-02 12:43PM EST80.000.470.350.600.00-18933.02%
AAPL250919P000850002024-02-07 2:35PM EST85.000.570.600.910.00-123133.13%
AAPL250919P000900002024-02-16 2:51PM EST90.000.800.791.050.00-162731.65%
AAPL250919P000950002024-02-08 11:29AM EST95.000.831.021.390.00-12231.18%
AAPL250919P001000002024-02-15 2:13PM EST100.001.201.311.690.00-56830.22%
AAPL250919P001050002024-03-01 12:31PM EST105.001.521.822.070.00-35329.40%
AAPL250919P001100002024-03-04 10:44AM EST110.002.102.242.460.00-318028.42%
AAPL250919P001150002024-03-04 10:03AM EST115.002.542.732.950.00-627127.59%
AAPL250919P001200002024-03-04 9:55AM EST120.003.053.303.500.00-129226.73%
AAPL250919P001250002024-03-04 12:22PM EST125.003.703.954.200.00-278326.04%
AAPL250919P001300002024-02-21 2:25PM EST130.004.004.704.900.00-29625.15%
AAPL250919P001350002024-03-01 12:54PM EST135.004.655.605.950.00-517224.73%
AAPL250919P001400002024-03-04 2:05PM EST140.006.156.606.800.00-113723.73%
AAPL250919P001450002024-03-04 9:30AM EST145.006.407.707.950.00-19123.04%
AAPL250919P001500002024-03-04 1:34PM EST150.008.408.959.250.00-473622.35%
AAPL250919P001550002024-03-04 2:38PM EST155.009.5010.3510.900.00-49480221.92%
AAPL250919P001600002024-03-04 1:55PM EST160.0011.0811.9512.350.00-228120.98%
AAPL250919P001650002024-03-04 9:30AM EST165.0012.0113.7014.300.00-121320.45%
AAPL250919P001700002024-02-23 12:51PM EST170.0012.1015.7016.250.00-233719.67%
AAPL250919P001750002024-03-04 3:24PM EST175.0016.1017.7018.100.00-531118.51%
AAPL250919P001800002024-03-04 11:35AM EST180.0018.5020.0520.500.00-225117.72%
AAPL250919P001850002024-02-27 12:14PM EST185.0018.2022.6023.100.00-114916.86%
AAPL250919P001900002024-03-04 1:11PM EST190.0024.0225.6526.050.00-114016.08%
AAPL250919P001950002024-03-01 10:42AM EST195.0024.4528.4030.350.00-38716.78%
AAPL250919P002000002024-02-29 3:59PM EST200.0025.8631.4533.950.00-1010916.26%
AAPL250919P002050002024-03-01 10:44AM EST205.0030.5634.3536.650.00-18013.72%
AAPL250919P002100002024-02-29 2:49PM EST210.0033.0539.1041.600.00-212914.78%
AAPL250919P002150002024-01-29 3:16PM EST215.0029.2535.2036.150.00-82700.00%
AAPL250919P002200002024-01-29 1:50PM EST220.0032.8739.2541.600.00-31390.00%
AAPL250919P002250002024-02-26 11:24AM EST225.0044.2652.0556.400.00-13017.48%
AAPL250919P002300002024-02-28 2:26PM EST230.0049.3357.6061.150.00-10317.82%
AAPL250919P002350002024-02-29 3:51PM EST235.0054.0562.6066.250.00-2018.98%
AAPL250919P002400002024-01-23 11:19AM EST240.0045.2054.2557.400.00-1000.00%
AAPL250919P002450002023-11-08 3:09PM EST245.0062.5547.8550.200.00--00.00%
AAPL250919P002500002023-12-05 11:34AM EST250.0056.2566.6068.900.00-200.00%
AAPL250919P002600002024-01-12 11:50AM EST260.0074.4069.8072.700.00-100.00%
AAPL250919P002650002023-12-05 12:24PM EST265.0071.5081.8083.800.00-1500.00%
AAPL250919P002700002023-12-26 11:44AM EST270.0076.8575.8079.500.00--00.00%
AAPL250919P002800002023-12-14 2:03PM EST280.0082.8392.3095.900.00--00.00%