AAPL - Apple Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-06-08 3:25PM EDT | 50.00 | 133.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00055000 | 2023-06-06 11:59AM EDT | 55.00 | 127.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00060000 | 2023-06-05 1:56PM EDT | 60.00 | 125.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 65.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00070000 | 2023-06-08 11:09AM EDT | 70.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00075000 | 2023-06-06 12:59PM EDT | 75.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00080000 | 2023-06-07 2:38PM EDT | 80.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00085000 | 2023-06-08 3:02PM EDT | 85.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00090000 | 2023-06-08 12:00PM EDT | 90.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00095000 | 2023-06-08 12:16PM EDT | 95.00 | 94.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00100000 | 2023-06-08 12:42PM EDT | 100.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219C00105000 | 2023-05-31 2:19PM EDT | 105.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL251219C00110000 | 2023-06-08 12:11PM EDT | 110.00 | 82.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00115000 | 2023-06-08 10:47AM EDT | 115.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00120000 | 2023-06-08 3:25PM EDT | 120.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00125000 | 2023-06-07 12:11PM EDT | 125.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2023-06-07 3:41PM EDT | 130.00 | 66.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL251219C00135000 | 2023-06-07 11:49AM EDT | 135.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-06-08 12:57PM EDT | 140.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00145000 | 2023-06-08 10:01AM EDT | 145.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00150000 | 2023-06-08 3:33PM EDT | 150.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00155000 | 2023-06-07 1:21PM EDT | 155.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL251219C00160000 | 2023-06-08 3:23PM EDT | 160.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL251219C00165000 | 2023-06-08 12:21PM EDT | 165.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL251219C00170000 | 2023-06-08 1:33PM EDT | 170.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL251219C00175000 | 2023-06-08 1:45PM EDT | 175.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL251219C00180000 | 2023-06-08 2:22PM EDT | 180.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL251219C00185000 | 2023-06-08 3:20PM EDT | 185.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| AAPL251219C00190000 | 2023-06-08 1:00PM EDT | 190.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AAPL251219C00195000 | 2023-06-08 12:40PM EDT | 195.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL251219C00200000 | 2023-06-08 2:41PM EDT | 200.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| AAPL251219C00205000 | 2023-06-07 3:54PM EDT | 205.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219C00210000 | 2023-06-08 3:11PM EDT | 210.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL251219C00215000 | 2023-06-07 12:40PM EDT | 215.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL251219C00220000 | 2023-06-08 10:55AM EDT | 220.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00225000 | 2023-06-08 10:16AM EDT | 225.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00230000 | 2023-06-08 10:13AM EDT | 230.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00235000 | 2023-06-07 10:25AM EDT | 235.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00240000 | 2023-06-08 12:49PM EDT | 240.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL251219C00245000 | 2023-06-08 10:54AM EDT | 245.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00250000 | 2023-06-08 3:18PM EDT | 250.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL251219C00260000 | 2023-06-08 12:13PM EDT | 260.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00270000 | 2023-06-08 12:19PM EDT | 270.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00280000 | 2023-06-08 3:00PM EDT | 280.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AAPL251219C00290000 | 2023-06-07 1:17PM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL251219C00300000 | 2023-06-08 2:21PM EDT | 300.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AAPL251219C00310000 | 2023-06-08 3:38PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-06-08 1:30PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL251219P00055000 | 2023-06-08 10:51AM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00060000 | 2023-06-08 10:04AM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00065000 | 2023-06-07 1:09PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 70.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL251219P00075000 | 2023-06-08 10:45AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00080000 | 2023-06-07 2:08PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00085000 | 2023-06-07 2:23PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAPL251219P00090000 | 2023-06-08 10:47AM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL251219P00095000 | 2023-06-08 10:03AM EDT | 95.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL251219P00100000 | 2023-06-08 12:01PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL251219P00105000 | 2023-06-07 3:59PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00110000 | 2023-06-08 3:35PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00115000 | 2023-06-08 10:03AM EDT | 115.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL251219P00120000 | 2023-06-08 3:41PM EDT | 120.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00125000 | 2023-06-08 12:53PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00130000 | 2023-06-07 3:43PM EDT | 130.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219P00135000 | 2023-06-07 3:50PM EDT | 135.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00140000 | 2023-06-08 3:59PM EDT | 140.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219P00145000 | 2023-06-07 3:47PM EDT | 145.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219P00150000 | 2023-06-08 2:40PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| AAPL251219P00155000 | 2023-06-08 3:41PM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AAPL251219P00160000 | 2023-06-08 2:55PM EDT | 160.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 1.56% |
| AAPL251219P00165000 | 2023-06-07 10:59AM EDT | 165.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00170000 | 2023-06-08 11:58AM EDT | 170.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AAPL251219P00175000 | 2023-06-08 2:28PM EDT | 175.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| AAPL251219P00180000 | 2023-06-08 3:39PM EDT | 180.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| AAPL251219P00185000 | 2023-06-08 11:13AM EDT | 185.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00190000 | 2023-06-08 3:57PM EDT | 190.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00195000 | 2023-06-06 12:57PM EDT | 195.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-06-08 2:12PM EDT | 200.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219P00205000 | 2023-06-07 2:29PM EDT | 205.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL251219P00210000 | 2023-06-08 12:46PM EDT | 210.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-06-08 12:43PM EDT | 215.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00220000 | 2023-06-08 2:30PM EDT | 220.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00225000 | 2023-06-08 12:40PM EDT | 225.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2023-06-08 10:13AM EDT | 230.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00235000 | 2023-06-07 3:23PM EDT | 235.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00240000 | 2023-06-08 12:49PM EDT | 240.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00245000 | 2023-06-07 9:50AM EDT | 245.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2023-06-05 3:50PM EDT | 250.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00260000 | 2023-05-15 2:24PM EDT | 260.00 | 86.91 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL251219P00270000 | 2023-05-05 10:01AM EDT | 270.00 | 96.76 | 86.95 | 90.70 | 0.00 | - | 1 | 0 | 15.93% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 290.00 | 116.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL251219P00300000 | 2023-06-06 2:03PM EDT | 300.00 | 121.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-06-06 12:03PM EDT | 310.00 | 130.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
