AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219C000500002023-06-08 3:25PM EDT50.00133.580.000.000.00-400.00%
AAPL251219C000550002023-06-06 11:59AM EDT55.00127.460.000.000.00-200.00%
AAPL251219C000600002023-06-05 1:56PM EDT60.00125.920.000.000.00-100.00%
AAPL251219C000650002023-05-12 3:38PM EDT65.00112.600.000.000.00-100.00%
AAPL251219C000700002023-06-08 11:09AM EDT70.00115.750.000.000.00-100.00%
AAPL251219C000750002023-06-06 12:59PM EDT75.00109.400.000.000.00-800.00%
AAPL251219C000800002023-06-07 2:38PM EDT80.00105.200.000.000.00-100.00%
AAPL251219C000850002023-06-08 3:02PM EDT85.00103.500.000.000.00-500.00%
AAPL251219C000900002023-06-08 12:00PM EDT90.0098.460.000.000.00-300.00%
AAPL251219C000950002023-06-08 12:16PM EDT95.0094.570.000.000.00-100.00%
AAPL251219C001000002023-06-08 12:42PM EDT100.0090.700.000.000.00-1200.00%
AAPL251219C001050002023-05-31 2:19PM EDT105.0086.050.000.000.00-7300.00%
AAPL251219C001100002023-06-08 12:11PM EDT110.0082.760.000.000.00-400.00%
AAPL251219C001150002023-06-08 10:47AM EDT115.0078.600.000.000.00-1000.00%
AAPL251219C001200002023-06-08 3:25PM EDT120.0075.550.000.000.00-200.00%
AAPL251219C001250002023-06-07 12:11PM EDT125.0072.850.000.000.00-100.00%
AAPL251219C001300002023-06-07 3:41PM EDT130.0066.610.000.000.00-1100.00%
AAPL251219C001350002023-06-07 11:49AM EDT135.0065.090.000.000.00-60000.00%
AAPL251219C001400002023-06-08 12:57PM EDT140.0061.000.000.000.00-400.00%
AAPL251219C001450002023-06-08 10:01AM EDT145.0056.160.000.000.00-400.00%
AAPL251219C001500002023-06-08 3:33PM EDT150.0054.800.000.000.00-1000.00%
AAPL251219C001550002023-06-07 1:21PM EDT155.0050.000.000.000.00-2900.00%
AAPL251219C001600002023-06-08 3:23PM EDT160.0048.300.000.000.00-1100.00%
AAPL251219C001650002023-06-08 12:21PM EDT165.0045.450.000.000.00-2400.00%
AAPL251219C001700002023-06-08 1:33PM EDT170.0041.700.000.000.00-5200.00%
AAPL251219C001750002023-06-08 1:45PM EDT175.0039.050.000.000.00-8800.00%
AAPL251219C001800002023-06-08 2:22PM EDT180.0036.850.000.000.00-700.00%
AAPL251219C001850002023-06-08 3:20PM EDT185.0034.100.000.000.00-2600.39%
AAPL251219C001900002023-06-08 1:00PM EDT190.0031.670.000.000.00-1600.78%
AAPL251219C001950002023-06-08 12:40PM EDT195.0029.500.000.000.00-500.78%
AAPL251219C002000002023-06-08 2:41PM EDT200.0027.290.000.000.00-10501.56%
AAPL251219C002050002023-06-07 3:54PM EDT205.0024.500.000.000.00-301.56%
AAPL251219C002100002023-06-08 3:11PM EDT210.0022.950.000.000.00-1501.56%
AAPL251219C002150002023-06-07 12:40PM EDT215.0021.100.000.000.00-1803.13%
AAPL251219C002200002023-06-08 10:55AM EDT220.0019.220.000.000.00-403.13%
AAPL251219C002250002023-06-08 10:16AM EDT225.0016.900.000.000.00-103.13%
AAPL251219C002300002023-06-08 10:13AM EDT230.0015.350.000.000.00-403.13%
AAPL251219C002350002023-06-07 10:25AM EDT235.0015.050.000.000.00-103.13%
AAPL251219C002400002023-06-08 12:49PM EDT240.0013.200.000.000.00-503.13%
AAPL251219C002450002023-06-08 10:54AM EDT245.0012.000.000.000.00-103.13%
AAPL251219C002500002023-06-08 3:18PM EDT250.0011.150.000.000.00-3703.13%
AAPL251219C002600002023-06-08 12:13PM EDT260.009.250.000.000.00-106.25%
AAPL251219C002700002023-06-08 12:19PM EDT270.008.000.000.000.00-206.25%
AAPL251219C002800002023-06-08 3:00PM EDT280.006.150.000.000.00-6906.25%
AAPL251219C002900002023-06-07 1:17PM EDT290.004.900.000.000.00-906.25%
AAPL251219C003000002023-06-08 2:21PM EDT300.004.150.000.000.00-3606.25%
AAPL251219C003100002023-06-08 3:38PM EDT310.003.400.000.000.00-11406.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219P000500002023-06-08 1:30PM EDT50.000.520.000.000.00-6012.50%
AAPL251219P000550002023-06-08 10:51AM EDT55.000.600.000.000.00-1012.50%
AAPL251219P000600002023-06-08 10:04AM EDT60.000.690.000.000.00-1012.50%
AAPL251219P000650002023-06-07 1:09PM EDT65.000.960.000.000.00-2012.50%
AAPL251219P000700002023-06-02 12:55PM EDT70.001.290.000.000.00-11012.50%
AAPL251219P000750002023-06-08 10:45AM EDT75.001.350.000.000.00-2012.50%
AAPL251219P000800002023-06-07 2:08PM EDT80.001.550.000.000.00-1012.50%
AAPL251219P000850002023-06-07 2:23PM EDT85.002.000.000.000.00-110012.50%
AAPL251219P000900002023-06-08 10:47AM EDT90.002.350.000.000.00-806.25%
AAPL251219P000950002023-06-08 10:03AM EDT95.002.780.000.000.00-1506.25%
AAPL251219P001000002023-06-08 12:01PM EDT100.003.250.000.000.00-1406.25%
AAPL251219P001050002023-06-07 3:59PM EDT105.003.700.000.000.00-606.25%
AAPL251219P001100002023-06-08 3:35PM EDT110.004.350.000.000.00-606.25%
AAPL251219P001150002023-06-08 10:03AM EDT115.005.080.000.000.00-1506.25%
AAPL251219P001200002023-06-08 3:41PM EDT120.005.780.000.000.00-606.25%
AAPL251219P001250002023-06-08 12:53PM EDT125.006.600.000.000.00-206.25%
AAPL251219P001300002023-06-07 3:43PM EDT130.007.850.000.000.00-1003.13%
AAPL251219P001350002023-06-07 3:50PM EDT135.009.090.000.000.00-103.13%
AAPL251219P001400002023-06-08 3:59PM EDT140.009.550.000.000.00-1003.13%
AAPL251219P001450002023-06-07 3:47PM EDT145.0011.420.000.000.00-603.13%
AAPL251219P001500002023-06-08 2:40PM EDT150.0012.100.000.000.00-11203.13%
AAPL251219P001550002023-06-08 3:41PM EDT155.0013.300.000.000.00-1401.56%
AAPL251219P001600002023-06-08 2:55PM EDT160.0015.050.000.000.00-2,50201.56%
AAPL251219P001650002023-06-07 10:59AM EDT165.0017.100.000.000.00-101.56%
AAPL251219P001700002023-06-08 11:58AM EDT170.0018.370.000.000.00-900.78%
AAPL251219P001750002023-06-08 2:28PM EDT175.0020.270.000.000.00-1200.39%
AAPL251219P001800002023-06-08 3:39PM EDT180.0022.050.000.000.00-600.05%
AAPL251219P001850002023-06-08 11:13AM EDT185.0024.750.000.000.00-100.00%
AAPL251219P001900002023-06-08 3:57PM EDT190.0026.250.000.000.00-100.00%
AAPL251219P001950002023-06-06 12:57PM EDT195.0030.500.000.000.00-1000.00%
AAPL251219P002000002023-06-08 2:12PM EDT200.0031.900.000.000.00-1200.00%
AAPL251219P002050002023-06-07 2:29PM EDT205.0035.800.000.000.00-1700.00%
AAPL251219P002100002023-06-08 12:46PM EDT210.0037.600.000.000.00-200.00%
AAPL251219P002150002023-06-08 12:43PM EDT215.0040.800.000.000.00-200.00%
AAPL251219P002200002023-06-08 2:30PM EDT220.0043.900.000.000.00-200.00%
AAPL251219P002250002023-06-08 12:40PM EDT225.0047.700.000.000.00-200.00%
AAPL251219P002300002023-06-08 10:13AM EDT230.0053.000.000.000.00-100.00%
AAPL251219P002350002023-06-07 3:23PM EDT235.0056.850.000.000.00-200.00%
AAPL251219P002400002023-06-08 12:49PM EDT240.0060.700.000.000.00-300.00%
AAPL251219P002450002023-06-07 9:50AM EDT245.0063.900.000.000.00-200.00%
AAPL251219P002500002023-06-05 3:50PM EDT250.0070.800.000.000.00-500.00%
AAPL251219P002600002023-05-15 2:24PM EDT260.0086.910.000.000.00-8600.00%
AAPL251219P002700002023-05-05 10:01AM EDT270.0096.7686.9590.700.00-1015.93%
AAPL251219P002900002023-05-11 1:03PM EDT290.00116.360.000.000.00-2000.00%
AAPL251219P003000002023-06-06 2:03PM EDT300.00121.290.000.000.00-100.00%
AAPL251219P003100002023-06-06 12:03PM EDT310.00130.760.000.000.00-200.00%