Deutsche Märkte schließen in 4 Stunden 16 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,00-1,38 (-0,81%)
Börsenschluss: 04:00PM EDT
168,35 +0,35 (+0,21%)
Vorbörslich: 07:14AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL260116C000500002024-04-17 3:32PM EDT50.00120.920.000.000.00-12820.00%
AAPL260116C000550002024-04-12 2:37PM EDT55.00124.320.000.000.00-12330.00%
AAPL260116C000600002024-04-01 11:41AM EDT60.00113.920.000.000.00-1250.00%
AAPL260116C000650002024-04-04 11:30AM EDT65.00110.500.000.000.00-1940.00%
AAPL260116C000700002024-04-17 11:59AM EDT70.00103.850.000.000.00-5900.00%
AAPL260116C000750002024-03-22 11:04AM EDT75.00102.520.000.000.00-21000.00%
AAPL260116C000800002024-04-16 10:49AM EDT80.0095.800.000.000.00-13110.00%
AAPL260116C000850002024-03-01 2:25PM EDT85.0099.7591.0094.850.00-516260.27%
AAPL260116C000900002024-04-16 1:30PM EDT90.0086.500.000.000.00-1660.00%
AAPL260116C000950002024-04-01 11:10AM EDT95.0082.570.000.000.00-1540.00%
AAPL260116C001000002024-04-17 3:32PM EDT100.0077.200.000.000.00-53320.00%
AAPL260116C001050002024-04-02 12:45PM EDT105.0073.400.000.000.00-1630.00%
AAPL260116C001100002024-04-12 2:59PM EDT110.0076.490.000.000.00-21240.00%
AAPL260116C001150002024-04-17 10:38AM EDT115.0066.650.000.000.00-11560.00%
AAPL260116C001200002024-04-17 12:45PM EDT120.0061.180.000.000.00-313460.00%
AAPL260116C001250002024-04-17 10:43AM EDT125.0058.900.000.000.00-204470.00%
AAPL260116C001300002024-04-16 11:54AM EDT130.0054.190.000.000.00-15520.00%
AAPL260116C001350002024-04-17 1:17PM EDT135.0050.580.000.000.00-12700.00%
AAPL260116C001400002024-04-16 11:54AM EDT140.0047.060.000.000.00-168590.00%
AAPL260116C001450002024-04-17 9:43AM EDT145.0044.500.000.000.00-11590.00%
AAPL260116C001500002024-04-17 12:42PM EDT150.0040.000.000.000.00-141,8020.00%
AAPL260116C001550002024-04-17 3:38PM EDT155.0036.810.000.000.00-22320.00%
AAPL260116C001600002024-04-16 12:54PM EDT160.0034.600.000.000.00-185730.00%
AAPL260116C001650002024-04-17 3:23PM EDT165.0031.040.000.000.00-196670.00%
AAPL260116C001700002024-04-17 3:34PM EDT170.0028.370.000.000.00-472,0610.20%
AAPL260116C001750002024-04-17 3:15PM EDT175.0025.790.000.000.00-233,2690.78%
AAPL260116C001800002024-04-17 3:56PM EDT180.0023.500.000.000.00-755,3951.56%
AAPL260116C001850002024-04-17 3:38PM EDT185.0021.220.000.000.00-62,1131.56%
AAPL260116C001900002024-04-17 2:42PM EDT190.0019.600.000.000.00-72,2131.56%
AAPL260116C001950002024-04-17 3:32PM EDT195.0017.200.000.000.00-195,8493.13%
AAPL260116C002000002024-04-17 3:57PM EDT200.0015.580.000.000.00-715,5843.13%
AAPL260116C002050002024-04-16 2:09PM EDT205.0014.660.000.000.00-57623.13%
AAPL260116C002100002024-04-17 3:54PM EDT210.0012.450.000.000.00-263,7383.13%
AAPL260116C002150002024-04-16 2:38PM EDT215.0011.350.000.000.00-42,0753.13%
AAPL260116C002200002024-04-17 3:04PM EDT220.009.770.000.000.00-159,3963.13%
AAPL260116C002250002024-04-17 3:28PM EDT225.008.700.000.000.00-433,1426.25%
AAPL260116C002300002024-04-17 12:16PM EDT230.007.850.000.000.00-32,6266.25%
AAPL260116C002350002024-04-17 12:23PM EDT235.006.950.000.000.00-67646.25%
AAPL260116C002400002024-04-17 3:57PM EDT240.006.110.000.000.00-51,5946.25%
AAPL260116C002450002024-04-17 1:43PM EDT245.005.450.000.000.00-111,6386.25%
AAPL260116C002500002024-04-17 3:59PM EDT250.004.800.000.000.00-31510,0366.25%
AAPL260116C002550002024-04-17 3:03PM EDT255.004.200.000.000.00-36516.25%
AAPL260116C002600002024-04-17 12:11PM EDT260.003.800.000.000.00-35926.25%
AAPL260116C002650002024-04-17 12:22PM EDT265.003.400.000.000.00-12716.25%
AAPL260116C002700002024-04-17 12:22PM EDT270.003.010.000.000.00-42956.25%
AAPL260116C002750002024-04-17 12:09PM EDT275.002.660.000.000.00-12736.25%
AAPL260116C002800002024-04-17 3:04PM EDT280.002.320.000.000.00-21766.25%
AAPL260116C002850002024-04-16 2:21PM EDT285.002.120.000.000.00-21326.25%
AAPL260116C002900002024-04-17 3:40PM EDT290.001.850.000.000.00-499706.25%
AAPL260116C003000002024-04-17 2:34PM EDT300.001.510.000.000.00-6315,9986.25%
AAPL260116C003100002024-04-17 3:58PM EDT310.001.240.000.000.00-713,28712.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL260116P000500002024-04-16 3:53PM EDT50.000.170.000.000.00-252225.00%
AAPL260116P000550002024-04-09 11:17AM EDT55.000.200.000.000.00-56512.50%
AAPL260116P000600002024-04-01 11:22AM EDT60.000.300.000.000.00-11812.50%
AAPL260116P000650002024-04-17 9:41AM EDT65.000.390.000.000.00-52312.50%
AAPL260116P000700002024-04-16 3:46PM EDT70.000.450.000.000.00-14412.50%
AAPL260116P000750002024-04-05 2:21PM EDT75.000.590.000.000.00-439212.50%
AAPL260116P000800002024-04-15 12:05PM EDT80.000.670.000.000.00-626112.50%
AAPL260116P000850002024-04-10 3:41PM EDT85.000.950.000.000.00-351712.50%
AAPL260116P000900002024-04-12 1:09PM EDT90.001.070.000.000.00-286312.50%
AAPL260116P000950002024-04-12 9:59AM EDT95.001.210.000.000.00-12,0676.25%
AAPL260116P001000002024-04-17 12:48PM EDT100.001.940.000.000.00-28196.25%
AAPL260116P001050002024-04-17 1:06PM EDT105.002.370.000.000.00-72876.25%
AAPL260116P001100002024-04-15 9:30AM EDT110.002.300.000.000.00-17496.25%
AAPL260116P001150002024-04-17 1:33PM EDT115.003.450.000.000.00-14416.25%
AAPL260116P001200002024-04-17 3:52PM EDT120.004.150.000.000.00-1561,8906.25%
AAPL260116P001250002024-04-17 3:59PM EDT125.005.000.000.000.00-252,6306.25%
AAPL260116P001300002024-04-17 3:55PM EDT130.005.850.000.000.00-3671,6503.13%
AAPL260116P001350002024-04-16 1:15PM EDT135.006.650.000.000.00-31,8573.13%
AAPL260116P001400002024-04-17 3:38PM EDT140.008.070.000.000.00-382,2633.13%
AAPL260116P001450002024-04-16 3:41PM EDT145.009.010.000.000.00-111,2703.13%
AAPL260116P001500002024-04-17 2:32PM EDT150.0010.700.000.000.00-58,9491.56%
AAPL260116P001550002024-04-16 11:37AM EDT155.0012.150.000.000.00-21,4671.56%
AAPL260116P001600002024-04-17 12:40PM EDT160.0014.150.000.000.00-12,8670.78%
AAPL260116P001650002024-04-17 2:32PM EDT165.0015.990.000.000.00-63,5460.39%
AAPL260116P001700002024-04-17 3:53PM EDT170.0018.200.000.000.00-122,6010.00%
AAPL260116P001750002024-04-17 12:36PM EDT175.0020.500.000.000.00-171,8470.00%
AAPL260116P001800002024-04-17 3:57PM EDT180.0023.150.000.000.00-373,3000.00%
AAPL260116P001850002024-04-17 1:06PM EDT185.0025.750.000.000.00-533,2770.00%
AAPL260116P001900002024-04-16 10:49AM EDT190.0028.000.000.000.00-21,6560.00%
AAPL260116P001950002024-04-15 12:47PM EDT195.0027.840.000.000.00-106710.00%
AAPL260116P002000002024-04-15 12:47PM EDT200.0031.060.000.000.00-651,3160.00%
AAPL260116P002050002024-04-12 3:13PM EDT205.0034.000.000.000.00-106400.00%
AAPL260116P002100002024-04-02 12:05PM EDT210.0043.000.000.000.00-21240.00%
AAPL260116P002150002024-04-05 3:16PM EDT215.0046.500.000.000.00-1360.00%
AAPL260116P002200002024-04-17 10:05AM EDT220.0050.500.000.000.00-11140.00%
AAPL260116P002250002024-04-16 12:00PM EDT225.0056.200.000.000.00-1000.00%
AAPL260116P002300002024-04-05 2:51PM EDT230.0060.000.000.000.00-130.00%
AAPL260116P002350002024-02-01 2:55PM EDT235.0049.7553.0557.500.00-110.00%
AAPL260116P002400002024-03-07 11:24AM EDT240.0071.0569.0572.200.00-1013.01%
AAPL260116P002450002024-02-09 12:47PM EDT245.0055.3272.2075.900.00-410.00%
AAPL260116P002500002024-04-17 10:07AM EDT250.0080.060.000.000.00-7270.00%
AAPL260116P002550002024-01-18 10:30AM EDT255.0068.8171.7574.600.00-100.00%
AAPL260116P002600002024-01-30 11:44AM EDT260.0070.8978.2581.100.00-1000.00%
AAPL260116P002650002024-02-22 4:40PM EDT265.0080.2090.6594.450.00-100.00%
AAPL260116P002700002024-02-02 3:48PM EDT270.0083.5088.5592.300.00-200.00%
AAPL260116P002750002023-12-28 4:12PM EDT275.0081.1080.8084.500.00-32000.00%
AAPL260116P002800002023-12-26 2:30PM EDT280.0087.1785.8089.500.00-100.00%
AAPL260116P002850002023-11-28 4:33PM EDT285.0095.1389.3593.050.00--00.00%
AAPL260116P002900002024-03-12 11:11AM EDT290.00117.40119.70121.750.00-300.00%
AAPL260116P003000002024-03-04 2:13PM EDT300.00125.95129.35131.800.00-300.00%
AAPL260116P003100002024-02-09 12:53PM EDT310.00120.21137.15140.900.00-1000.00%