Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.245,50 +294,60 (+0,82%) BTC-EUR
38.100,39 +1.848,69 (+5,10%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-11-30 10:32AM EST | 50.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00055000 | 2023-11-21 3:18PM EST | 55.00 | 139.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00060000 | 2023-11-30 10:50AM EST | 60.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00065000 | 2023-11-10 11:13AM EST | 65.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00070000 | 2023-11-20 12:46PM EST | 70.00 | 126.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00075000 | 2023-12-01 1:45PM EST | 75.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00080000 | 2023-12-01 1:45PM EST | 80.00 | 117.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00085000 | 2023-12-01 1:44PM EST | 85.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00090000 | 2023-11-10 12:32PM EST | 90.00 | 103.78 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL251219C00095000 | 2023-12-01 1:43PM EST | 95.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00100000 | 2023-12-01 1:44PM EST | 100.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00105000 | 2023-11-22 2:50PM EST | 105.00 | 96.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00110000 | 2023-11-30 1:40PM EST | 110.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00115000 | 2023-11-22 9:55AM EST | 115.00 | 88.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00120000 | 2023-11-22 2:41PM EST | 120.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00125000 | 2023-11-08 1:05PM EST | 125.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2023-12-01 1:41PM EST | 130.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00135000 | 2023-11-30 3:08PM EST | 135.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-11-30 12:54PM EST | 140.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00145000 | 2023-11-27 12:46PM EST | 145.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2023-12-01 12:41PM EST | 150.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00155000 | 2023-11-29 10:58AM EST | 155.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00160000 | 2023-12-01 12:58PM EST | 160.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00165000 | 2023-12-01 2:21PM EST | 165.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL251219C00170000 | 2023-11-30 2:02PM EST | 170.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00175000 | 2023-12-01 1:02PM EST | 175.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00180000 | 2023-12-01 2:27PM EST | 180.00 | 40.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL251219C00185000 | 2023-12-01 2:16PM EST | 185.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL251219C00190000 | 2023-12-01 2:45PM EST | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL251219C00195000 | 2023-12-01 1:14PM EST | 195.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAPL251219C00200000 | 2023-12-01 1:34PM EST | 200.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| AAPL251219C00205000 | 2023-12-01 12:29PM EST | 205.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| AAPL251219C00210000 | 2023-12-01 1:48PM EST | 210.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00215000 | 2023-11-29 3:29PM EST | 215.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219C00220000 | 2023-12-01 3:49PM EST | 220.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL251219C00225000 | 2023-12-01 3:21PM EST | 225.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL251219C00230000 | 2023-12-01 1:55PM EST | 230.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00235000 | 2023-12-01 9:51AM EST | 235.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00240000 | 2023-11-30 9:31AM EST | 240.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AAPL251219C00245000 | 2023-12-01 2:13PM EST | 245.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AAPL251219C00250000 | 2023-12-01 11:43AM EST | 250.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL251219C00260000 | 2023-12-01 2:43PM EST | 260.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL251219C00270000 | 2023-11-30 1:41PM EST | 270.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| AAPL251219C00280000 | 2023-11-30 11:17AM EST | 280.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00290000 | 2023-12-01 10:49AM EST | 290.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00300000 | 2023-12-01 12:36PM EST | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL251219C00310000 | 2023-12-01 3:59PM EST | 310.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-12-01 10:48AM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL251219P00055000 | 2023-11-30 12:56PM EST | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00060000 | 2023-11-28 9:30AM EST | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL251219P00065000 | 2023-11-21 10:28AM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00070000 | 2023-11-14 1:25PM EST | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAPL251219P00075000 | 2023-11-29 1:21PM EST | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| AAPL251219P00080000 | 2023-11-15 11:26AM EST | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL251219P00085000 | 2023-11-27 11:08AM EST | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL251219P00090000 | 2023-11-27 3:54PM EST | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL251219P00095000 | 2023-11-27 1:08PM EST | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL251219P00100000 | 2023-11-27 3:42PM EST | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL251219P00105000 | 2023-12-01 11:14AM EST | 105.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00110000 | 2023-11-29 10:30AM EST | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00115000 | 2023-11-28 1:02PM EST | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00120000 | 2023-11-28 12:33PM EST | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00125000 | 2023-11-28 12:14PM EST | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00130000 | 2023-12-01 12:06PM EST | 130.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00135000 | 2023-11-30 3:22PM EST | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL251219P00140000 | 2023-11-30 3:20PM EST | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL251219P00145000 | 2023-12-01 2:34PM EST | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00150000 | 2023-12-01 3:53PM EST | 150.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00155000 | 2023-11-24 12:14PM EST | 155.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00160000 | 2023-12-01 1:32PM EST | 160.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00165000 | 2023-12-01 2:59PM EST | 165.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219P00170000 | 2023-11-30 11:07AM EST | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAPL251219P00175000 | 2023-12-01 12:11PM EST | 175.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL251219P00180000 | 2023-12-01 12:08PM EST | 180.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AAPL251219P00185000 | 2023-12-01 1:23PM EST | 185.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AAPL251219P00190000 | 2023-12-01 10:36AM EST | 190.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AAPL251219P00195000 | 2023-12-01 9:32AM EST | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-12-01 3:30PM EST | 200.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL251219P00205000 | 2023-12-01 3:52PM EST | 205.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219P00210000 | 2023-11-28 9:53AM EST | 210.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-11-29 1:41PM EST | 215.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219P00220000 | 2023-11-20 9:37AM EST | 220.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00225000 | 2023-11-20 2:33PM EST | 225.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00230000 | 2023-11-21 10:41AM EST | 230.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2023-11-16 12:53PM EST | 235.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00240000 | 2023-11-29 12:03PM EST | 240.00 | 50.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219P00245000 | 2023-08-30 9:05AM EST | 245.00 | 58.34 | 71.80 | 75.55 | 0.00 | - | 1 | 7 | 35.52% |
| AAPL251219P00250000 | 2023-11-22 1:17PM EST | 250.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2023-09-06 9:05AM EST | 260.00 | 75.00 | 84.20 | 86.30 | 0.00 | - | 1 | 0 | 34.48% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 270.00 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 36.21% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 280.00 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 35.53% |
| AAPL251219P00290000 | 2023-06-28 9:34AM EST | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2023-11-27 2:14PM EST | 300.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-09-25 9:58AM EST | 310.00 | 134.86 | 137.60 | 141.50 | 0.00 | - | 1 | 0 | 47.82% |
