Deutsche Märkte schließen in 6 Stunden 23 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,24+1,29 (+0,68%)
Börsenschluss: 04:00PM EST
190,27 -0,97 (-0,51%)
Vorbörslich: 05:06AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL260116C000500002023-11-30 3:49PM EST50.00142.000.000.000.00-500.00%
AAPL260116C000550002023-11-22 11:04AM EST55.00140.300.000.000.00-200.00%
AAPL260116C000600002023-11-30 12:09PM EST60.00132.620.000.000.00-100.00%
AAPL260116C000650002023-11-30 12:09PM EST65.00128.420.000.000.00-100.00%
AAPL260116C000700002023-11-22 10:29AM EST70.00127.720.000.000.00-300.00%
AAPL260116C000750002023-11-20 9:59AM EST75.00123.100.000.000.00-100.00%
AAPL260116C000800002023-11-30 12:32PM EST80.00115.420.000.000.00-100.00%
AAPL260116C000850002023-11-29 3:34PM EST85.00111.350.000.000.00-3200.00%
AAPL260116C000900002023-11-16 10:17AM EST90.00108.900.000.000.00-1000.00%
AAPL260116C000950002023-11-29 12:08PM EST95.00103.400.000.000.00-100.00%
AAPL260116C001000002023-12-01 3:54PM EST100.00100.500.000.000.00-1000.00%
AAPL260116C001050002023-12-01 3:56PM EST105.0097.000.000.000.00-100.00%
AAPL260116C001100002023-11-20 3:06PM EST110.0093.580.000.000.00-100.00%
AAPL260116C001150002023-12-01 11:20AM EST115.0087.900.000.000.00-100.00%
AAPL260116C001200002023-12-01 1:47PM EST120.0083.450.000.000.00-100.00%
AAPL260116C001250002023-11-27 11:52AM EST125.0079.750.000.000.00-100.00%
AAPL260116C001300002023-12-01 1:22PM EST130.0076.270.000.000.00-800.00%
AAPL260116C001350002023-11-29 11:06AM EST135.0072.200.000.000.00-2100.00%
AAPL260116C001400002023-11-30 1:44PM EST140.0066.600.000.000.00-100.00%
AAPL260116C001450002023-11-30 2:41PM EST145.0063.130.000.000.00-7300.00%
AAPL260116C001500002023-12-01 9:31AM EST150.0060.500.000.000.00-500.00%
AAPL260116C001550002023-12-01 11:37AM EST155.0057.450.000.000.00-300.00%
AAPL260116C001600002023-11-30 2:25PM EST160.0052.780.000.000.00-5300.00%
AAPL260116C001650002023-11-30 2:25PM EST165.0049.300.000.000.00-5000.00%
AAPL260116C001700002023-12-01 2:20PM EST170.0047.600.000.000.00-1400.00%
AAPL260116C001750002023-12-01 3:51PM EST175.0044.400.000.000.00-7200.00%
AAPL260116C001800002023-12-01 9:46AM EST180.0040.850.000.000.00-7000.00%
AAPL260116C001850002023-11-30 3:31PM EST185.0037.200.000.000.00-1200.00%
AAPL260116C001900002023-12-01 10:41AM EST190.0035.350.000.000.00-700.00%
AAPL260116C001950002023-12-01 3:45PM EST195.0033.020.000.000.00-1100.39%
AAPL260116C002000002023-12-01 3:58PM EST200.0030.590.000.000.00-11400.78%
AAPL260116C002050002023-12-01 1:51PM EST205.0027.880.000.000.00-1100.78%
AAPL260116C002100002023-11-30 3:27PM EST210.0024.630.000.000.00-901.56%
AAPL260116C002150002023-12-01 10:24AM EST215.0023.000.000.000.00-101.56%
AAPL260116C002200002023-12-01 3:21PM EST220.0021.410.000.000.00-2601.56%
AAPL260116C002250002023-12-01 3:27PM EST225.0019.450.000.000.00-1103.13%
AAPL260116C002300002023-12-01 3:44PM EST230.0017.650.000.000.00-1003.13%
AAPL260116C002350002023-12-01 9:51AM EST235.0015.640.000.000.00-103.13%
AAPL260116C002400002023-11-28 3:54PM EST240.0014.280.000.000.00-503.13%
AAPL260116C002450002023-11-29 3:40PM EST245.0012.400.000.000.00-103.13%
AAPL260116C002500002023-12-01 2:03PM EST250.0011.740.000.000.00-203.13%
AAPL260116C002550002023-12-01 3:41PM EST255.0010.650.000.000.00-203.13%
AAPL260116C002600002023-12-01 2:19PM EST260.009.350.000.000.00-503.13%
AAPL260116C002650002023-11-30 11:52AM EST265.007.800.000.000.00-206.25%
AAPL260116C002700002023-12-01 1:00PM EST270.007.600.000.000.00-106.25%
AAPL260116C002750002023-11-22 9:46AM EST275.007.150.000.000.00-106.25%
AAPL260116C002800002023-12-01 3:57PM EST280.006.050.000.000.00-306.25%
AAPL260116C002850002023-12-01 3:32PM EST285.005.400.000.000.00-306.25%
AAPL260116C002900002023-11-29 1:33PM EST290.004.600.000.000.00-106.25%
AAPL260116C003000002023-12-01 3:43PM EST300.003.900.000.000.00-16706.25%
AAPL260116C003100002023-12-01 1:20PM EST310.003.150.000.000.00-806.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL260116P000500002023-12-01 9:40AM EST50.000.250.000.000.00-1025.00%
AAPL260116P000550002023-11-14 2:38PM EST55.000.320.000.000.00-1012.50%
AAPL260116P000600002023-11-17 10:37AM EST60.000.450.000.000.00-2012.50%
AAPL260116P000650002023-11-29 2:32PM EST65.000.520.000.000.00-1012.50%
AAPL260116P000700002023-10-10 8:55AM EST70.001.050.000.000.00-2712.50%
AAPL260116P000750002023-11-29 3:20PM EST75.000.810.000.000.00-131012.50%
AAPL260116P000800002023-11-30 3:17PM EST80.001.020.000.000.00-3012.50%
AAPL260116P000850002023-11-29 2:46PM EST85.001.210.000.000.00-1012.50%
AAPL260116P000900002023-11-29 1:05PM EST90.001.450.000.000.00-2012.50%
AAPL260116P000950002023-11-30 12:34PM EST95.001.750.000.000.00-1012.50%
AAPL260116P001000002023-11-30 2:19PM EST100.002.010.000.000.00-106.25%
AAPL260116P001050002023-11-29 10:36AM EST105.002.180.000.000.00-506.25%
AAPL260116P001100002023-11-29 10:29AM EST110.002.670.000.000.00-206.25%
AAPL260116P001150002023-12-01 1:12PM EST115.003.200.000.000.00-206.25%
AAPL260116P001200002023-12-01 12:26PM EST120.003.700.000.000.00-206.25%
AAPL260116P001250002023-12-01 10:56AM EST125.004.280.000.000.00-106.25%
AAPL260116P001300002023-11-30 3:58PM EST130.004.950.000.000.00-9506.25%
AAPL260116P001350002023-12-01 12:49PM EST135.005.490.000.000.00-1506.25%
AAPL260116P001400002023-12-01 10:49AM EST140.006.500.000.000.00-103.13%
AAPL260116P001450002023-12-01 12:03PM EST145.007.250.000.000.00-103.13%
AAPL260116P001500002023-12-01 2:16PM EST150.008.290.000.000.00-1603.13%
AAPL260116P001550002023-12-01 2:25PM EST155.009.300.000.000.00-503.13%
AAPL260116P001600002023-11-30 2:54PM EST160.0010.700.000.000.00-503.13%
AAPL260116P001650002023-12-01 2:59PM EST165.0011.700.000.000.00-501.56%
AAPL260116P001700002023-12-01 2:08PM EST170.0013.190.000.000.00-40201.56%
AAPL260116P001750002023-12-01 1:13PM EST175.0014.540.000.000.00-201.56%
AAPL260116P001800002023-12-01 3:53PM EST180.0016.300.000.000.00-600.78%
AAPL260116P001850002023-11-30 1:12PM EST185.0018.810.000.000.00-800.39%
AAPL260116P001900002023-12-01 1:41PM EST190.0020.050.000.000.00-900.10%
AAPL260116P001950002023-12-01 2:08PM EST195.0022.080.000.000.00-200.00%
AAPL260116P002000002023-12-01 3:45PM EST200.0024.400.000.000.00-1000.00%
AAPL260116P002050002023-11-27 2:59PM EST205.0026.750.000.000.00-2400.00%
AAPL260116P002100002023-11-30 12:57PM EST210.0030.300.000.000.00-500.00%
AAPL260116P002150002023-11-20 11:28AM EST215.0031.500.000.000.00-100.00%
AAPL260116P002200002023-11-24 11:01AM EST220.0035.380.000.000.00-2000.00%
AAPL260116P002250002023-11-24 12:24PM EST225.0038.650.000.000.00-100.00%
AAPL260116P002300002023-11-29 2:28PM EST230.0042.890.000.000.00-1300.00%
AAPL260116P002350002023-11-20 10:55AM EST235.0045.100.000.000.00-100.00%
AAPL260116P002400002023-11-14 12:08PM EST240.0053.200.000.000.00-100.00%
AAPL260116P002450002023-10-20 2:54PM EST245.0072.0054.3556.800.00-1015.09%
AAPL260116P002500002023-09-13 1:50PM EST250.0075.0069.3073.500.00--029.22%
AAPL260116P002550002023-11-20 10:06AM EST255.0064.020.000.000.00-2000.00%
AAPL260116P002600002023-11-24 12:52PM EST260.0070.260.000.000.00-1000.00%
AAPL260116P002650002023-12-01 10:27AM EST265.0074.900.000.000.00-100.00%
AAPL260116P002750002023-11-28 3:31PM EST275.0085.050.000.000.00--00.00%
AAPL260116P002850002023-11-28 3:33PM EST285.0095.130.000.000.00--00.00%
AAPL260116P002900002023-12-01 3:35PM EST290.0098.800.000.000.00-200.00%
AAPL260116P003000002023-11-30 3:16PM EST300.00110.850.000.000.00-100.00%
AAPL260116P003100002023-12-01 10:39AM EST310.00119.750.000.000.00-800.00%