Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,48-1,83 (-1,06%)
Börsenschluss: 04:00PM EDT
171,22 -0,26 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219C000500002024-03-26 12:24PM EDT50.00123.00122.00125.950.00-123065.06%
AAPL251219C000550002024-03-26 3:24PM EDT55.00118.62117.50121.400.00-1014963.07%
AAPL251219C000600002024-03-21 2:00PM EDT60.00114.40113.00116.900.00-123661.13%
AAPL251219C000650002024-03-12 3:23PM EDT65.00110.25108.50112.35-3.90-3.42%133859.02%
AAPL251219C000700002024-02-07 1:33PM EDT70.00122.68103.40106.350.00-49091652.78%
AAPL251219C000750002024-03-28 1:19PM EDT75.00101.3099.50103.40-1.44-1.40%133155.07%
AAPL251219C000800002024-03-14 10:53AM EDT80.0099.4595.0098.950.00-328253.12%
AAPL251219C000850002024-03-21 11:03AM EDT85.0093.5090.6094.550.00-130951.39%
AAPL251219C000900002024-03-27 2:22PM EDT90.0089.2986.2090.200.00-1022954.76%
AAPL251219C000950002024-03-14 9:43AM EDT95.0085.1382.0085.850.00-25852.74%
AAPL251219C001000002024-03-28 10:26AM EDT100.0079.5078.0081.60-0.70-0.87%11,50450.94%
AAPL251219C001050002024-03-25 11:15AM EDT105.0074.5573.5077.350.00-517549.14%
AAPL251219C001100002024-03-05 10:57AM EDT110.0070.6869.2573.200.00-252547.51%
AAPL251219C001150002024-03-25 9:47AM EDT115.0065.4565.4569.150.00-532446.03%
AAPL251219C001200002024-03-26 1:08PM EDT120.0063.1261.2065.150.00-559344.58%
AAPL251219C001250002024-03-21 3:38PM EDT125.0059.1058.9059.950.00-553241.17%
AAPL251219C001300002024-03-27 9:45AM EDT130.0055.9555.0056.150.00-355040.03%
AAPL251219C001350002024-03-27 9:45AM EDT135.0052.2051.2053.750.00-31,05040.82%
AAPL251219C001400002024-03-26 9:30AM EDT140.0047.0547.3048.800.00-11,48037.85%
AAPL251219C001450002024-03-28 3:21PM EDT145.0045.1242.7545.50+0.88+1.99%1460837.11%
AAPL251219C001500002024-03-28 12:05PM EDT150.0040.9541.0543.35-1.55-3.65%122,58337.72%
AAPL251219C001550002024-03-28 3:29PM EDT155.0038.7337.4540.15-0.43-1.10%1375336.83%
AAPL251219C001600002024-03-28 3:59PM EDT160.0035.1034.2037.05+0.18+0.52%111,59835.96%
AAPL251219C001650002024-03-28 1:28PM EDT165.0031.8030.1532.60-1.25-3.78%42,76233.40%
AAPL251219C001700002024-03-27 3:37PM EDT170.0028.7628.6529.80-1.69-5.55%11,93432.68%
AAPL251219C001750002024-03-28 2:26PM EDT175.0026.8526.1528.60-0.75-2.72%32,06833.63%
AAPL251219C001800002024-03-28 2:40PM EDT180.0024.2323.7026.10-0.30-1.22%68,19532.98%
AAPL251219C001850002024-03-28 1:30PM EDT185.0021.6021.5522.35-0.20-0.92%12,55530.81%
AAPL251219C001900002024-03-28 3:06PM EDT190.0019.8819.2020.00-0.69-3.35%52,90530.06%
AAPL251219C001950002024-03-28 2:14PM EDT195.0017.6017.1018.10-0.15-0.85%102,19929.68%
AAPL251219C002000002024-03-28 3:12PM EDT200.0016.1015.2516.10-0.40-2.42%256,62629.05%
AAPL251219C002050002024-03-28 2:23PM EDT205.0014.1013.6514.50-0.32-2.22%111,08628.74%
AAPL251219C002100002024-03-28 11:18AM EDT210.0012.2012.3012.90-0.90-6.87%14,48828.29%
AAPL251219C002150002024-03-28 1:08PM EDT215.0011.0010.7511.40+0.35+3.29%166,13627.82%
AAPL251219C002200002024-03-28 12:19PM EDT220.009.739.6010.10-0.49-4.79%192,62527.46%
AAPL251219C002250002024-03-28 3:03PM EDT225.008.808.408.95-0.30-3.30%161,27427.15%
AAPL251219C002300002024-03-27 12:06PM EDT230.007.737.457.900.00-22,05226.85%
AAPL251219C002350002024-03-22 10:37AM EDT235.006.756.457.150.00-271526.85%
AAPL251219C002400002024-03-26 12:47PM EDT240.005.775.706.200.00-51,53026.44%
AAPL251219C002450002024-03-28 12:38PM EDT245.005.185.005.45-0.07-1.33%147026.21%
AAPL251219C002500002024-03-28 3:38PM EDT250.004.674.354.80-0.06-1.27%35,40726.02%
AAPL251219C002600002024-03-27 2:11PM EDT260.003.713.203.750.00-2384025.76%
AAPL251219C002700002024-03-22 9:30AM EDT270.002.782.473.050.00-11,10125.83%
AAPL251219C002800002024-03-28 11:11AM EDT280.002.161.972.26+0.04+1.89%11,17425.34%
AAPL251219C002900002024-03-21 3:37PM EDT290.001.651.551.78+0.06+3.77%51,02425.26%
AAPL251219C003000002024-03-28 3:08PM EDT300.001.371.091.42-0.03-2.14%596,20525.26%
AAPL251219C003100002024-03-28 3:39PM EDT310.001.091.001.15-0.04-3.54%535,95825.34%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL251219P000500002024-03-28 10:53AM EDT50.000.190.200.24+0.03+18.75%101,86042.48%
AAPL251219P000550002024-03-04 3:47PM EDT55.000.200.200.320.00-2127440.99%
AAPL251219P000600002024-03-20 12:21PM EDT60.000.220.270.380.00-137639.04%
AAPL251219P000650002024-03-25 10:59AM EDT65.000.340.180.450.00-116937.23%
AAPL251219P000700002024-03-06 1:09PM EDT70.000.480.260.550.00-1078635.77%
AAPL251219P000750002024-03-21 12:02PM EDT75.000.580.450.630.00-321,10934.05%
AAPL251219P000800002024-03-27 3:23PM EDT80.000.700.560.780.00-1599932.91%
AAPL251219P000850002024-03-04 2:02PM EDT85.000.950.730.970.00-21,29231.90%
AAPL251219P000900002024-03-14 11:27AM EDT90.001.040.941.200.00-252,90930.95%
AAPL251219P000950002024-03-21 1:56PM EDT95.001.401.191.460.00-51,11029.99%
AAPL251219P001000002024-03-25 9:55AM EDT100.001.801.511.790.00-193329.16%
AAPL251219P001050002024-03-28 10:53AM EDT105.002.101.972.21+0.05+2.44%112328.48%
AAPL251219P001100002024-03-22 3:12PM EDT110.002.502.392.720.00-571027.86%
AAPL251219P001150002024-03-21 2:08PM EDT115.003.152.943.150.00-160526.83%
AAPL251219P001200002024-03-28 3:59PM EDT120.003.653.553.80-0.05-1.35%124,02526.20%
AAPL251219P001250002024-03-27 11:40AM EDT125.004.304.254.600.00-21,73025.68%
AAPL251219P001300002024-03-26 2:04PM EDT130.005.354.855.450.00-13,32725.06%
AAPL251219P001350002024-03-27 10:40AM EDT135.006.085.956.400.00-199124.40%
AAPL251219P001400002024-03-28 1:17PM EDT140.007.257.007.50+0.15+2.11%12,26623.80%
AAPL251219P001450002024-03-28 10:33AM EDT145.008.528.008.70-0.08-0.93%11,39323.15%
AAPL251219P001500002024-03-28 3:05PM EDT150.009.609.509.95+0.10+1.05%44,31722.39%
AAPL251219P001550002024-03-28 2:15PM EDT155.0011.0610.7511.55+0.09+0.82%11,64721.88%
AAPL251219P001600002024-03-28 2:41PM EDT160.0012.6812.4013.15-0.42-3.21%247,75121.16%
AAPL251219P001650002024-03-28 1:09PM EDT165.0014.5514.2014.85+0.31+2.18%12,28820.37%
AAPL251219P001700002024-03-28 10:53AM EDT170.0016.8316.1516.90+0.55+3.38%11,65419.76%
AAPL251219P001750002024-03-28 2:29PM EDT175.0018.4018.1019.20+0.50+2.79%377,94619.20%
AAPL251219P001800002024-03-27 10:05AM EDT180.0020.6020.7021.750.00-105,63618.68%
AAPL251219P001850002024-03-27 9:49AM EDT185.0023.3323.0024.350.00-11,42017.97%
AAPL251219P001900002024-03-21 10:02AM EDT190.0023.7625.8027.250.00-12,82117.32%
AAPL251219P001950002024-03-25 10:55AM EDT195.0030.3928.2531.400.00-52,39417.92%
AAPL251219P002000002024-03-26 11:09AM EDT200.0033.3530.8534.650.00-23,28417.19%
AAPL251219P002050002024-03-28 2:46PM EDT205.0036.2035.2037.20-0.93-2.50%101,35415.07%
AAPL251219P002100002024-03-26 3:56PM EDT210.0041.6838.3041.700.00-93,74915.44%
AAPL251219P002150002024-03-20 3:55PM EDT215.0038.3843.7045.800.00-54,70514.91%
AAPL251219P002200002024-03-28 10:17AM EDT220.0049.0148.1550.50-0.62-1.25%21,47915.30%
AAPL251219P002250002024-03-07 12:34PM EDT225.0055.8752.5055.500.00-912216.24%
AAPL251219P002300002024-03-21 12:25PM EDT230.0057.5556.0060.500.00-21017.14%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.7161.6065.500.00-21818.01%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-1410.00%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7271.6075.500.00-5119.67%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2576.5580.500.00-1020.45%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0086.5590.500.00-10021.96%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-200.00%
AAPL251219P002800002023-12-18 10:51AM EDT280.0085.3391.6094.250.00-100.00%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0091.8594.950.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.37126.65130.500.00-2027.20%
AAPL251219P003100002023-12-18 12:33PM EDT310.00114.89121.45124.550.00-200.00%