Deutsche Märkte öffnen in 7 Stunden 32 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,99+0,01 (+0,01%)
Börsenschluss: 04:00PM EDT
190,21 +0,21 (+0,11%)
Nachbörse: 07:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219C000500002024-05-24 2:24PM EDT50.00144.80140.80144.600.00-3123073.44%
AAPL251219C000550002024-05-14 9:47AM EDT55.00135.48136.20139.500.00-2313669.36%
AAPL251219C000600002024-04-01 10:25AM EDT60.00113.71113.55115.500.00-22380.00%
AAPL251219C000650002024-04-17 10:45AM EDT65.00109.30127.15130.400.00-1633765.23%
AAPL251219C000700002024-05-09 3:37PM EDT70.00118.77122.50125.750.00-18086862.67%
AAPL251219C000750002024-05-09 2:59PM EDT75.00114.32117.95121.400.00-6135360.96%
AAPL251219C000800002024-05-09 2:43PM EDT80.00108.97113.40116.700.00-8036258.61%
AAPL251219C000850002024-04-30 3:55PM EDT85.0092.10109.75112.000.00-5030957.75%
AAPL251219C000900002024-05-28 9:30AM EDT90.00107.62104.75107.60-1.08-0.99%122255.21%
AAPL251219C000950002024-05-09 2:41PM EDT95.0096.05100.80103.050.00-105953.97%
AAPL251219C001000002024-05-28 9:38AM EDT100.00100.0096.3598.85+2.50+2.56%11,50752.47%
AAPL251219C001050002024-04-19 3:38PM EDT105.0069.790.000.000.00-200.00%
AAPL251219C001100002024-05-23 10:50AM EDT110.0087.5187.6089.750.00-262551.07%
AAPL251219C001150002024-05-24 3:58PM EDT115.0084.3082.9085.550.00-632549.62%
AAPL251219C001200002024-05-28 1:05PM EDT120.0081.0478.7081.25+0.20+0.25%259047.94%
AAPL251219C001250002024-05-16 12:26PM EDT125.0075.9575.2076.500.00-351945.46%
AAPL251219C001300002024-05-28 10:26AM EDT130.0073.2571.1572.85+1.83+2.56%2350044.89%
AAPL251219C001350002024-05-28 12:20PM EDT135.0068.6566.0568.85+1.30+1.93%421,19043.64%
AAPL251219C001400002024-05-28 1:21PM EDT140.0064.5762.4064.45+0.87+1.37%81,56741.73%
AAPL251219C001450002024-05-28 10:27AM EDT145.0060.8059.0060.25+1.35+2.27%1864240.11%
AAPL251219C001500002024-05-28 2:37PM EDT150.0054.7254.8056.55-1.08-1.94%422,53939.15%
AAPL251219C001550002024-05-28 9:48AM EDT155.0052.8551.1052.35+1.53+2.98%1572637.45%
AAPL251219C001600002024-05-23 1:43PM EDT160.0046.5047.5548.800.00-111,52536.54%
AAPL251219C001650002024-05-22 11:02AM EDT165.0046.3143.5045.600.00-62,70435.96%
AAPL251219C001700002024-05-28 9:45AM EDT170.0042.2040.2042.40+0.76+1.83%26,11835.26%
AAPL251219C001750002024-05-28 3:56PM EDT175.0038.0536.9038.95+0.25+0.66%212,03834.17%
AAPL251219C001800002024-05-28 12:07PM EDT180.0036.4033.8035.90+1.28+3.64%58,61833.44%
AAPL251219C001850002024-05-28 2:43PM EDT185.0031.7031.1033.00-0.17-0.53%43,05232.75%
AAPL251219C001900002024-05-28 3:59PM EDT190.0029.1528.9029.50+0.08+0.28%152,90631.31%
AAPL251219C001950002024-05-28 1:12PM EDT195.0027.2326.0027.10+0.56+2.10%92,12330.93%
AAPL251219C002000002024-05-28 1:45PM EDT200.0024.4523.1524.75+0.55+2.30%176,77730.48%
AAPL251219C002050002024-05-28 1:21PM EDT205.0022.3421.3522.10+0.69+3.19%1071,14129.59%
AAPL251219C002100002024-05-24 3:01PM EDT210.0019.5219.1019.850.00-524,59628.98%
AAPL251219C002150002024-05-28 10:02AM EDT215.0018.1017.3017.70+1.21+7.16%16,14128.35%
AAPL251219C002200002024-05-28 2:14PM EDT220.0015.7315.4016.10+0.13+0.83%262,65728.18%
AAPL251219C002250002024-05-28 2:41PM EDT225.0013.7213.6514.40+0.22+1.63%41,34427.77%
AAPL251219C002300002024-05-28 2:32PM EDT230.0012.1012.0512.60-0.16-1.31%62,25027.12%
AAPL251219C002350002024-05-28 2:54PM EDT235.0010.8010.6511.15-0.19-1.73%721,10326.72%
AAPL251219C002400002024-05-28 12:21PM EDT240.0010.009.409.95+0.45+4.71%1111,50926.49%
AAPL251219C002450002024-05-23 10:12AM EDT245.007.988.358.700.00-149926.07%
AAPL251219C002500002024-05-28 1:21PM EDT250.007.727.307.80+0.37+5.03%155,44425.97%
AAPL251219C002600002024-05-24 10:42AM EDT260.005.445.655.950.00-279025.35%
AAPL251219C002700002024-05-28 9:43AM EDT270.004.754.304.55+0.40+9.20%11,07024.92%
AAPL251219C002800002024-05-28 9:42AM EDT280.003.603.303.50+0.25+7.46%11,57724.62%
AAPL251219C002900002024-05-24 11:29AM EDT290.002.402.512.810.00-406,44324.67%
AAPL251219C003000002024-05-28 9:33AM EDT300.002.101.862.23+0.10+5.00%15,77624.65%
AAPL251219C003100002024-05-28 1:08PM EDT310.001.621.381.75+0.07+4.52%185,07524.57%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219P000500002024-05-28 9:59AM EDT50.000.070.080.18+0.01+16.67%102,41345.80%
AAPL251219P000550002024-05-21 10:03AM EDT55.000.100.010.210.00-329343.51%
AAPL251219P000600002024-05-08 9:30AM EDT60.000.170.050.240.00-437541.31%
AAPL251219P000650002024-05-15 10:47AM EDT65.000.190.110.230.00-145738.38%
AAPL251219P000700002024-05-14 11:21AM EDT70.000.240.130.280.00-2078836.87%
AAPL251219P000750002024-05-17 9:35AM EDT75.000.250.250.350.00-11,68235.62%
AAPL251219P000800002024-05-17 9:35AM EDT80.000.300.240.420.00-11,22634.28%
AAPL251219P000850002024-05-17 1:05PM EDT85.000.460.320.580.00-11,29333.81%
AAPL251219P000900002024-05-16 10:50AM EDT90.000.500.410.630.00-202,91232.08%
AAPL251219P000950002024-05-09 2:14PM EDT95.000.760.510.820.00-91,11031.47%
AAPL251219P001000002024-05-24 2:43PM EDT100.000.810.780.990.00-380630.51%
AAPL251219P001050002024-05-28 12:05PM EDT105.001.030.931.21+0.05+5.10%122329.69%
AAPL251219P001100002024-05-23 1:13PM EDT110.001.301.181.520.00-172029.11%
AAPL251219P001150002024-05-24 11:54AM EDT115.001.521.361.810.00-185728.26%
AAPL251219P001200002024-05-28 3:40PM EDT120.001.901.771.97-0.02-1.04%124,31026.84%
AAPL251219P001250002024-05-28 11:34AM EDT125.002.252.232.45-0.03-1.32%251,65626.39%
AAPL251219P001300002024-05-28 2:25PM EDT130.002.802.682.84+0.08+2.94%12,76325.49%
AAPL251219P001350002024-05-24 3:41PM EDT135.003.253.203.350.00-197224.76%
AAPL251219P001400002024-05-28 12:01PM EDT140.003.693.754.00-0.09-2.38%84,14624.18%
AAPL251219P001450002024-05-23 3:56PM EDT145.004.964.504.700.00-21,36823.52%
AAPL251219P001500002024-05-28 2:43PM EDT150.005.455.255.50+0.16+3.02%14,29322.87%
AAPL251219P001550002024-05-28 1:18PM EDT155.006.576.156.450.00-11,55122.29%
AAPL251219P001600002024-05-24 1:48PM EDT160.007.317.007.500.00-507,33521.68%
AAPL251219P001650002024-05-28 3:11PM EDT165.008.508.308.650.00-22,32821.02%
AAPL251219P001700002024-05-24 2:49PM EDT170.0010.179.5010.000.00-171,91120.44%
AAPL251219P001750002024-05-28 3:38PM EDT175.0011.2510.7511.50+0.13+1.17%87,93419.86%
AAPL251219P001800002024-05-28 11:52AM EDT180.0012.5012.4013.30-0.67-5.09%105,87319.41%
AAPL251219P001850002024-05-28 2:16PM EDT185.0014.7014.4014.950.00-121,79818.58%
AAPL251219P001900002024-05-24 2:32PM EDT190.0016.5816.4517.000.00-142,85617.98%
AAPL251219P001950002024-05-24 10:23AM EDT195.0019.1718.2019.200.00-12,78517.31%
AAPL251219P002000002024-05-24 2:20PM EDT200.0021.1021.1021.650.00-53,58416.66%
AAPL251219P002050002024-05-28 11:22AM EDT205.0023.2523.3524.30-1.07-4.40%22,10715.95%
AAPL251219P002100002024-05-21 2:23PM EDT210.0025.0025.5527.900.00-173,17416.04%
AAPL251219P002150002024-05-28 3:38PM EDT215.0030.1428.6530.60-0.05-0.17%94,78914.79%
AAPL251219P002200002024-05-24 2:32PM EDT220.0033.1832.2533.600.00-22,18913.43%
AAPL251219P002250002024-05-24 2:49PM EDT225.0037.2835.9038.650.00-240314.70%
AAPL251219P002300002024-05-13 2:35PM EDT230.0043.8939.8541.900.00-21012.85%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.7169.5071.950.00-21044.11%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-14120.66%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-5142.31%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2572.0074.850.00-1034.63%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0088.7592.150.00-10045.04%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-200.00%
AAPL251219P002800002024-05-08 3:10PM EDT280.0096.0088.8591.850.00-1021.05%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.37133.80136.900.00-2056.39%
AAPL251219P003100002024-05-22 3:44PM EDT310.00118.77118.40121.850.00-2024.98%