Deutsche Märkte öffnen in 1 Stunde 12 Minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
191,30 +0,06 (+0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219C000500002023-11-30 10:32AM EST50.00140.000.000.000.00-300.00%
AAPL251219C000550002023-11-21 3:18PM EST55.00139.260.000.000.00-300.00%
AAPL251219C000600002023-11-30 10:50AM EST60.00131.400.000.000.00-100.00%
AAPL251219C000650002023-11-10 11:13AM EST65.00125.300.000.000.00-100.00%
AAPL251219C000700002023-11-20 12:46PM EST70.00126.120.000.000.00-200.00%
AAPL251219C000750002023-12-01 1:45PM EST75.00119.900.000.000.00-300.00%
AAPL251219C000800002023-12-01 1:45PM EST80.00117.010.000.000.00-100.00%
AAPL251219C000850002023-12-01 1:44PM EST85.00111.350.000.000.00-400.00%
AAPL251219C000900002023-11-10 12:32PM EST90.00103.780.000.000.00-11300.00%
AAPL251219C000950002023-12-01 1:43PM EST95.00104.100.000.000.00-100.00%
AAPL251219C001000002023-12-01 1:44PM EST100.0099.900.000.000.00-200.00%
AAPL251219C001050002023-11-22 2:50PM EST105.0096.180.000.000.00-400.00%
AAPL251219C001100002023-11-30 1:40PM EST110.0089.900.000.000.00-200.00%
AAPL251219C001150002023-11-22 9:55AM EST115.0088.660.000.000.00-200.00%
AAPL251219C001200002023-11-22 2:41PM EST120.0084.000.000.000.00-100.00%
AAPL251219C001250002023-11-08 1:05PM EST125.0072.080.000.000.00-100.00%
AAPL251219C001300002023-12-01 1:41PM EST130.0075.000.000.000.00-1000.00%
AAPL251219C001350002023-11-30 3:08PM EST135.0070.100.000.000.00-100.00%
AAPL251219C001400002023-11-30 12:54PM EST140.0066.160.000.000.00-400.00%
AAPL251219C001450002023-11-27 12:46PM EST145.0064.370.000.000.00-100.00%
AAPL251219C001500002023-12-01 12:41PM EST150.0060.900.000.000.00-400.00%
AAPL251219C001550002023-11-29 10:58AM EST155.0056.650.000.000.00-100.00%
AAPL251219C001600002023-12-01 12:58PM EST160.0054.100.000.000.00-800.00%
AAPL251219C001650002023-12-01 2:21PM EST165.0050.200.000.000.00-1100.00%
AAPL251219C001700002023-11-30 2:02PM EST170.0045.350.000.000.00-100.00%
AAPL251219C001750002023-12-01 1:02PM EST175.0044.000.000.000.00-600.00%
AAPL251219C001800002023-12-01 2:27PM EST180.0040.890.000.000.00-2300.00%
AAPL251219C001850002023-12-01 2:16PM EST185.0037.800.000.000.00-5100.00%
AAPL251219C001900002023-12-01 2:45PM EST190.0035.000.000.000.00-900.00%
AAPL251219C001950002023-12-01 1:14PM EST195.0032.360.000.000.00-800.39%
AAPL251219C002000002023-12-01 1:34PM EST200.0029.700.000.000.00-3900.78%
AAPL251219C002050002023-12-01 12:29PM EST205.0027.500.000.000.00-3800.78%
AAPL251219C002100002023-12-01 1:48PM EST210.0024.780.000.000.00-101.56%
AAPL251219C002150002023-11-29 3:29PM EST215.0021.800.000.000.00-301.56%
AAPL251219C002200002023-12-01 3:49PM EST220.0020.700.000.000.00-1601.56%
AAPL251219C002250002023-12-01 3:21PM EST225.0018.800.000.000.00-7203.13%
AAPL251219C002300002023-12-01 1:55PM EST230.0016.940.000.000.00-103.13%
AAPL251219C002350002023-12-01 9:51AM EST235.0015.030.000.000.00-103.13%
AAPL251219C002400002023-11-30 9:31AM EST240.0013.530.000.000.00-6403.13%
AAPL251219C002450002023-12-01 2:13PM EST245.0012.390.000.000.00-3403.13%
AAPL251219C002500002023-12-01 11:43AM EST250.0011.100.000.000.00-3703.13%
AAPL251219C002600002023-12-01 2:43PM EST260.008.900.000.000.00-2703.13%
AAPL251219C002700002023-11-30 1:41PM EST270.006.650.000.000.00-40306.25%
AAPL251219C002800002023-11-30 11:17AM EST280.005.280.000.000.00-206.25%
AAPL251219C002900002023-12-01 10:49AM EST290.004.400.000.000.00-106.25%
AAPL251219C003000002023-12-01 12:36PM EST300.003.600.000.000.00-15606.25%
AAPL251219C003100002023-12-01 3:59PM EST310.002.880.000.000.00-806.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219P000500002023-12-01 10:48AM EST50.000.250.000.000.00-8025.00%
AAPL251219P000550002023-11-30 12:56PM EST55.000.330.000.000.00-1012.50%
AAPL251219P000600002023-11-28 9:30AM EST60.000.450.000.000.00-10012.50%
AAPL251219P000650002023-11-21 10:28AM EST65.000.500.000.000.00-1012.50%
AAPL251219P000700002023-11-14 1:25PM EST70.000.710.000.000.00-250012.50%
AAPL251219P000750002023-11-29 1:21PM EST75.000.760.000.000.00-308012.50%
AAPL251219P000800002023-11-15 11:26AM EST80.000.890.000.000.00-10012.50%
AAPL251219P000850002023-11-27 11:08AM EST85.001.120.000.000.00-4012.50%
AAPL251219P000900002023-11-27 3:54PM EST90.001.360.000.000.00-14012.50%
AAPL251219P000950002023-11-27 1:08PM EST95.001.630.000.000.00-3012.50%
AAPL251219P001000002023-11-27 3:42PM EST100.001.900.000.000.00-9012.50%
AAPL251219P001050002023-12-01 11:14AM EST105.002.260.000.000.00-106.25%
AAPL251219P001100002023-11-29 10:30AM EST110.002.590.000.000.00-406.25%
AAPL251219P001150002023-11-28 1:02PM EST115.003.050.000.000.00-206.25%
AAPL251219P001200002023-11-28 12:33PM EST120.003.500.000.000.00-206.25%
AAPL251219P001250002023-11-28 12:14PM EST125.004.000.000.000.00-206.25%
AAPL251219P001300002023-12-01 12:06PM EST130.004.740.000.000.00-406.25%
AAPL251219P001350002023-11-30 3:22PM EST135.005.700.000.000.00-5006.25%
AAPL251219P001400002023-11-30 3:20PM EST140.006.500.000.000.00-4706.25%
AAPL251219P001450002023-12-01 2:34PM EST145.007.100.000.000.00-203.13%
AAPL251219P001500002023-12-01 3:53PM EST150.008.150.000.000.00-103.13%
AAPL251219P001550002023-11-24 12:14PM EST155.008.890.000.000.00-103.13%
AAPL251219P001600002023-12-01 1:32PM EST160.0010.250.000.000.00-103.13%
AAPL251219P001650002023-12-01 2:59PM EST165.0011.530.000.000.00-1403.13%
AAPL251219P001700002023-11-30 11:07AM EST170.0013.500.000.000.00-2001.56%
AAPL251219P001750002023-12-01 12:11PM EST175.0014.380.000.000.00-401.56%
AAPL251219P001800002023-12-01 12:08PM EST180.0016.100.000.000.00-1200.78%
AAPL251219P001850002023-12-01 1:23PM EST185.0017.900.000.000.00-1500.78%
AAPL251219P001900002023-12-01 10:36AM EST190.0019.960.000.000.00-100.10%
AAPL251219P001950002023-12-01 9:32AM EST195.0022.500.000.000.00-4000.00%
AAPL251219P002000002023-12-01 3:30PM EST200.0024.270.000.000.00-1800.00%
AAPL251219P002050002023-12-01 3:52PM EST205.0026.650.000.000.00-800.00%
AAPL251219P002100002023-11-28 9:53AM EST210.0029.260.000.000.00-100.00%
AAPL251219P002150002023-11-29 1:41PM EST215.0032.700.000.000.00-1500.00%
AAPL251219P002200002023-11-20 9:37AM EST220.0034.000.000.000.00-500.00%
AAPL251219P002250002023-11-20 2:33PM EST225.0037.120.000.000.00-1000.00%
AAPL251219P002300002023-11-21 10:41AM EST230.0041.600.000.000.00-200.00%
AAPL251219P002350002023-11-16 12:53PM EST235.0046.250.000.000.00-1000.00%
AAPL251219P002400002023-11-29 12:03PM EST240.0050.520.000.000.00-1500.00%
AAPL251219P002450002023-08-30 9:05AM EST245.0058.3471.8075.550.00-1735.52%
AAPL251219P002500002023-11-22 1:17PM EST250.0057.000.000.000.00-100.00%
AAPL251219P002600002023-09-06 9:05AM EST260.0075.0084.2086.300.00-1034.48%
AAPL251219P002700002023-09-06 9:21AM EST270.0085.1592.5096.200.00-1036.21%
AAPL251219P002800002023-08-21 8:33AM EST280.00105.25100.60103.850.00-5035.53%
AAPL251219P002900002023-06-28 9:34AM EST290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002023-11-27 2:14PM EST300.00109.800.000.000.00-200.00%
AAPL251219P003100002023-09-25 9:58AM EST310.00134.86137.60141.500.00-1047.82%