Deutsche Märkte schließen in 4 Stunden 30 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,44-4,22 (-2,98%)
Börsenschluss: 04:00PM EDT
137,15 -0,29 (-0,21%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL220701C000700002022-06-28 1:54PM EDT70.0068.850.000.000.00-680.00%
AAPL220701C000800002022-06-28 3:51PM EDT80.0057.450.000.000.00-110.00%
AAPL220701C000850002022-06-28 1:02PM EDT85.0053.990.000.000.00-14140.00%
AAPL220701C000900002022-06-17 10:04AM EDT90.0042.120.000.000.00-78820.00%
AAPL220701C000950002022-06-24 9:51AM EDT95.0045.710.000.000.00-30220.00%
AAPL220701C001000002022-06-27 11:30AM EDT100.0042.870.000.000.00-2710.00%
AAPL220701C001050002022-06-27 11:46AM EDT105.0038.000.000.000.00-17290.00%
AAPL220701C001100002022-06-28 11:51AM EDT110.0029.200.000.000.00-1860.00%
AAPL220701C001130002022-06-23 10:44AM EDT113.0024.600.000.000.00--40.00%
AAPL220701C001140002022-06-24 11:14AM EDT114.0026.300.000.000.00-100.00%
AAPL220701C001150002022-06-28 11:01AM EDT115.0025.650.000.000.00-14660.00%
AAPL220701C001160002022-06-27 9:47AM EDT116.0025.710.000.000.00-2600.00%
AAPL220701C001170002022-06-28 1:02PM EDT117.0022.000.000.000.00-220.00%
AAPL220701C001180002022-06-28 1:02PM EDT118.0021.000.000.000.00-12180.00%
AAPL220701C001190002022-06-28 10:05AM EDT119.0022.800.000.000.00-550.00%
AAPL220701C001200002022-06-28 2:42PM EDT120.0017.700.000.000.00-116010.00%
AAPL220701C001210002022-06-24 3:45PM EDT121.0019.580.000.000.00-6400.00%
AAPL220701C001220002022-06-27 3:59PM EDT122.0019.500.000.000.00-34480.00%
AAPL220701C001230002022-06-28 9:30AM EDT123.0019.450.000.000.00-4330.00%
AAPL220701C001240002022-06-28 3:13PM EDT124.0013.640.000.000.00-12240.00%
AAPL220701C001250002022-06-28 3:56PM EDT125.0012.600.000.000.00-3345770.00%
AAPL220701C001260002022-06-28 3:03PM EDT126.0012.050.000.000.00-22080.00%
AAPL220701C001270002022-06-28 3:51PM EDT127.0010.550.000.000.00-1300.00%
AAPL220701C001280002022-06-28 3:53PM EDT128.009.700.000.000.00-374080.00%
AAPL220701C001290002022-06-28 3:40PM EDT129.008.900.000.000.00-73210.00%
AAPL220701C001300002022-06-28 3:54PM EDT130.007.950.000.000.00-4471,6630.00%
AAPL220701C001310002022-06-28 3:58PM EDT131.006.950.000.000.00-878850.00%
AAPL220701C001320002022-06-28 3:56PM EDT132.006.000.000.000.00-35700.00%
AAPL220701C001330002022-06-28 3:59PM EDT133.005.150.000.000.00-5731,3110.00%
AAPL220701C001340002022-06-28 3:59PM EDT134.004.300.000.000.00-29300.00%
AAPL220701C001350002022-06-28 3:59PM EDT135.003.590.000.000.00-1,77420,5170.00%
AAPL220701C001360002022-06-28 3:59PM EDT136.002.890.000.000.00-72900.00%
AAPL220701C001370002022-06-28 3:59PM EDT137.002.260.000.000.00-2,3648,3430.00%
AAPL220701C001380002022-06-28 3:59PM EDT138.001.740.000.000.00-10,5005,5091.56%
AAPL220701C001390002022-06-28 3:59PM EDT139.001.310.000.000.00-15,6098,5213.13%
AAPL220701C001400002022-06-28 3:59PM EDT140.000.960.000.000.00-38,16106.25%
AAPL220701C001410002022-06-28 3:59PM EDT141.000.680.000.000.00-17,4916,4606.25%
AAPL220701C001420002022-06-28 3:59PM EDT142.000.480.000.000.00-35,267012.50%
AAPL220701C001430002022-06-28 3:59PM EDT143.000.330.000.000.00-29,64413,07012.50%
AAPL220701C001440002022-06-28 3:59PM EDT144.000.220.000.000.00-19,38910,16812.50%
AAPL220701C001450002022-06-28 4:00PM EDT145.000.160.000.000.00-54,90541,03412.50%
AAPL220701C001460002022-06-28 3:59PM EDT146.000.100.000.000.00-13,9659,13812.50%
AAPL220701C001470002022-06-28 3:59PM EDT147.000.070.000.000.00-16,310012.50%
AAPL220701C001480002022-06-28 3:58PM EDT148.000.050.000.000.00-7,2876,71725.00%
AAPL220701C001490002022-06-28 3:59PM EDT149.000.050.000.000.00-4,191025.00%
AAPL220701C001500002022-06-28 3:59PM EDT150.000.020.000.000.00-31,57430,02325.00%
AAPL220701C001525002022-06-28 3:55PM EDT152.500.010.000.000.00-4,84911,35025.00%
AAPL220701C001550002022-06-28 3:54PM EDT155.000.010.000.000.00-8568,52225.00%
AAPL220701C001575002022-06-28 12:53PM EDT157.500.010.000.000.00-417,69725.00%
AAPL220701C001600002022-06-28 3:53PM EDT160.000.010.000.000.00-1446,14850.00%
AAPL220701C001625002022-06-24 3:44PM EDT162.500.010.000.000.00-10856850.00%
AAPL220701C001650002022-06-28 3:28PM EDT165.000.010.000.000.00-23050.00%
AAPL220701C001700002022-06-28 2:54PM EDT170.000.010.000.000.00-1054,19050.00%
AAPL220701C001750002022-06-27 3:39PM EDT175.000.010.000.000.00-111,17750.00%
AAPL220701C001800002022-06-28 11:46AM EDT180.000.010.000.000.00-112,37750.00%
AAPL220701C001850002022-06-27 3:34PM EDT185.000.010.000.000.00-1050.00%
AAPL220701C001900002022-06-28 2:49PM EDT190.000.010.000.000.00-190650.00%
AAPL220701C001950002022-06-23 1:24PM EDT195.000.010.000.000.00-119550.00%
AAPL220701C002000002022-06-28 2:54PM EDT200.000.010.000.000.00-141750.00%
AAPL220701C002050002022-06-15 9:47AM EDT205.000.010.000.000.00-115250.00%
AAPL220701C002100002022-06-27 3:34PM EDT210.000.010.000.000.00-115650.00%
AAPL220701C002150002022-06-10 1:14PM EDT215.000.010.000.000.00-124650.00%
AAPL220701C002200002022-06-02 2:27PM EDT220.000.020.000.000.00-11950.00%
AAPL220701C002300002022-06-27 12:07PM EDT230.000.010.000.000.00-2650.00%
AAPL220701C002400002022-05-27 11:49AM EDT240.000.010.000.010.00-11187.50%
AAPL220701C002450002022-05-23 2:13PM EDT245.000.020.000.010.00--1193.75%
AAPL220701C002500002022-06-27 9:30AM EDT250.000.010.000.000.00-2350.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL220701P000700002022-06-27 12:30PM EDT70.000.010.000.000.00-717150.00%
AAPL220701P000750002022-06-16 10:53AM EDT75.000.010.000.000.00-12614750.00%
AAPL220701P000800002022-06-16 2:28PM EDT80.000.010.000.000.00-4,4304,30250.00%
AAPL220701P000850002022-06-17 3:25PM EDT85.000.010.000.000.00-4814150.00%
AAPL220701P000900002022-06-22 3:13PM EDT90.000.010.000.000.00-51,48250.00%
AAPL220701P000950002022-06-27 9:46AM EDT95.000.010.000.000.00-101,26850.00%
AAPL220701P001000002022-06-24 2:21PM EDT100.000.010.000.000.00-91050.00%
AAPL220701P001050002022-06-28 12:09PM EDT105.000.010.000.000.00-251,63650.00%
AAPL220701P001100002022-06-28 3:06PM EDT110.000.010.000.000.00-275,58550.00%
AAPL220701P001110002022-06-24 2:22PM EDT111.000.010.000.000.00-419550.00%
AAPL220701P001120002022-06-28 3:51PM EDT112.000.010.000.000.00-1313750.00%
AAPL220701P001130002022-06-27 10:51AM EDT113.000.010.000.000.00-15218150.00%
AAPL220701P001140002022-06-28 2:36PM EDT114.000.010.000.000.00-14350.00%
AAPL220701P001150002022-06-28 12:06PM EDT115.000.010.000.000.00-64,33250.00%
AAPL220701P001160002022-06-28 11:07AM EDT116.000.010.000.000.00-107150.00%
AAPL220701P001170002022-06-28 3:25PM EDT117.000.010.000.000.00-286150.00%
AAPL220701P001180002022-06-28 3:05PM EDT118.000.010.000.000.00-16540650.00%
AAPL220701P001190002022-06-28 3:42PM EDT119.000.010.000.000.00-10525825.00%
AAPL220701P001200002022-06-28 3:59PM EDT120.000.020.000.000.00-9176,36225.00%
AAPL220701P001210002022-06-28 3:15PM EDT121.000.020.000.000.00-19378225.00%
AAPL220701P001220002022-06-28 3:59PM EDT122.000.030.000.000.00-1961,49725.00%
AAPL220701P001230002022-06-28 3:59PM EDT123.000.040.000.000.00-2981,27925.00%
AAPL220701P001240002022-06-28 3:59PM EDT124.000.050.000.000.00-2551,61125.00%
AAPL220701P001250002022-06-28 3:59PM EDT125.000.070.000.000.00-1,6866,08625.00%
AAPL220701P001260002022-06-28 3:59PM EDT126.000.090.000.000.00-1,1822,45125.00%
AAPL220701P001270002022-06-28 3:59PM EDT127.000.120.000.000.00-3,5623,27725.00%
AAPL220701P001280002022-06-28 3:59PM EDT128.000.150.000.000.00-5,3213,49825.00%
AAPL220701P001290002022-06-28 3:59PM EDT129.000.200.000.000.00-3,6405,18412.50%
AAPL220701P001300002022-06-28 3:59PM EDT130.000.260.000.000.00-28,006012.50%
AAPL220701P001310002022-06-28 3:59PM EDT131.000.340.000.000.00-4,580012.50%
AAPL220701P001320002022-06-28 3:59PM EDT132.000.450.000.000.00-4,6084,60712.50%
AAPL220701P001330002022-06-28 3:59PM EDT133.000.590.000.000.00-5,0517,97812.50%
AAPL220701P001340002022-06-28 3:59PM EDT134.000.790.000.000.00-6,50006.25%
AAPL220701P001350002022-06-28 3:59PM EDT135.001.050.000.000.00-28,55026,2926.25%
AAPL220701P001360002022-06-28 3:59PM EDT136.001.390.000.000.00-11,9615,3013.13%
AAPL220701P001370002022-06-28 3:59PM EDT137.001.740.000.000.00-20,7034,7311.56%
AAPL220701P001380002022-06-28 3:59PM EDT138.002.240.000.000.00-25,0214,3880.00%
AAPL220701P001390002022-06-28 3:59PM EDT139.002.820.000.000.00-15,4883,5360.00%
AAPL220701P001400002022-06-28 3:59PM EDT140.003.450.000.000.00-28,65412,9180.00%
AAPL220701P001410002022-06-28 3:59PM EDT141.004.200.000.000.00-13,4375,1770.00%
AAPL220701P001420002022-06-28 3:59PM EDT142.004.950.000.000.00-15,6284,5610.00%
AAPL220701P001430002022-06-28 3:59PM EDT143.005.840.000.000.00-5,5651,6700.00%
AAPL220701P001440002022-06-28 3:55PM EDT144.006.610.000.000.00-2,4026680.00%
AAPL220701P001450002022-06-28 3:59PM EDT145.007.680.000.000.00-1,1285,8770.00%
AAPL220701P001460002022-06-28 3:52PM EDT146.008.500.000.000.00-2893270.00%
AAPL220701P001470002022-06-28 3:22PM EDT147.009.300.000.000.00-1524960.00%
AAPL220701P001480002022-06-28 3:56PM EDT148.0010.450.000.000.00-1951370.00%
AAPL220701P001490002022-06-28 3:57PM EDT149.0011.450.000.000.00-6300.00%
AAPL220701P001500002022-06-28 3:54PM EDT150.0012.400.000.000.00-1198720.00%
AAPL220701P001525002022-06-28 2:37PM EDT152.5014.550.000.000.00-8350.00%
AAPL220701P001550002022-06-28 3:54PM EDT155.0017.200.000.000.00-471860.00%
AAPL220701P001575002022-06-28 3:53PM EDT157.5019.850.000.000.00-37340.00%
AAPL220701P001600002022-06-28 3:54PM EDT160.0022.240.000.000.00-3500.00%
AAPL220701P001625002022-06-28 3:51PM EDT162.5025.050.000.000.00-27130.00%
AAPL220701P001650002022-06-28 12:02PM EDT165.0025.980.000.000.00-1420.00%
AAPL220701P001700002022-06-28 12:37PM EDT170.0030.750.000.000.00-1400.00%
AAPL220701P001750002022-06-16 9:37AM EDT175.0043.710.000.000.00-100.00%
AAPL220701P001800002022-06-14 3:45PM EDT180.0047.030.000.000.00-110.00%
AAPL220701P001850002022-06-16 9:37AM EDT185.0053.640.000.000.00-100.00%
AAPL220701P001900002022-06-17 10:57AM EDT190.0059.500.000.000.00-100.00%
AAPL220701P001950002022-06-28 12:09PM EDT195.0056.000.000.000.00-200.00%
AAPL220701P002000002022-06-07 9:38AM EDT200.0054.350.000.000.00--00.00%
AAPL220701P002050002022-05-27 3:44PM EDT205.0055.9061.0565.500.00-200.00%
AAPL220701P002100002022-06-13 11:10AM EDT210.0077.290.000.000.00--00.00%
AAPL220701P002150002022-06-07 11:02AM EDT215.0067.200.000.000.00-300.00%
AAPL220701P002350002022-06-22 10:12AM EDT235.0098.980.000.000.00--00.00%