Deutsche Märkte geschlossen
DAX
15.542,98 +70,42 (+0,46%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dow Jones 30
35.677,02 +73,94 (+0,21%) Gold
1.793,10 +11,20 (+0,63%) EUR/USD
1,1646 +0,0015 (+0,13%) BTC-EUR
52.636,87 -215,50 (-0,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,69-0,79 (-0,53%)
Börsenschluss: 4:00PM EDT
148,46 -0,23 (-0,15%)
Nachbörse: 08:00PM EDT
Nachbörse: 08:00PM EDT
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00070000 | 2021-10-22 9:58AM EDT | 70.00 | 79.95 | 78.60 | 78.80 | +0.65 | +0.82% | 21 | 123 | 196.88% |
| AAPL211029C00075000 | 2021-10-19 3:19PM EDT | 75.00 | 73.70 | 73.60 | 73.80 | 0.00 | - | 13 | 60 | 178.13% |
| AAPL211029C00080000 | 2021-10-19 10:10AM EDT | 80.00 | 68.35 | 68.60 | 68.80 | 0.00 | - | 27 | 118 | 162.50% |
| AAPL211029C00085000 | 2021-10-22 11:23AM EDT | 85.00 | 64.00 | 63.60 | 63.75 | -0.25 | -0.39% | 6 | 184 | 178.13% |
| AAPL211029C00090000 | 2021-10-20 9:35AM EDT | 90.00 | 58.85 | 58.55 | 58.75 | 0.00 | - | 6 | 277 | 161.33% |
| AAPL211029C00095000 | 2021-10-20 9:34AM EDT | 95.00 | 54.05 | 53.60 | 53.75 | 0.00 | - | 8 | 273 | 145.31% |
| AAPL211029C00100000 | 2021-10-22 2:29PM EDT | 100.00 | 49.42 | 48.60 | 48.80 | -0.08 | -0.16% | 5 | 232 | 107.81% |
| AAPL211029C00105000 | 2021-10-19 1:57PM EDT | 105.00 | 43.92 | 43.55 | 43.75 | 0.00 | - | 2 | 359 | 115.63% |
| AAPL211029C00110000 | 2021-10-22 2:57PM EDT | 110.00 | 39.25 | 38.55 | 38.80 | +0.25 | +0.64% | 17 | 409 | 110.74% |
| AAPL211029C00115000 | 2021-10-22 3:56PM EDT | 115.00 | 33.70 | 33.60 | 33.80 | -0.25 | -0.74% | 784 | 1,001 | 71.88% |
| AAPL211029C00120000 | 2021-10-22 2:35PM EDT | 120.00 | 29.63 | 28.60 | 28.80 | +0.43 | +1.47% | 23 | 188 | 60.94% |
| AAPL211029C00125000 | 2021-10-22 11:10AM EDT | 125.00 | 24.45 | 23.65 | 23.80 | +0.12 | +0.49% | 12 | 357 | 58.20% |
| AAPL211029C00128000 | 2021-10-20 12:35PM EDT | 128.00 | 21.25 | 20.65 | 20.80 | 0.00 | - | 2 | 6 | 51.17% |
| AAPL211029C00129000 | 2021-10-19 3:46PM EDT | 129.00 | 19.60 | 19.65 | 19.85 | 0.00 | - | 8 | 11 | 52.73% |
| AAPL211029C00130000 | 2021-10-22 2:30PM EDT | 130.00 | 19.55 | 18.65 | 18.85 | +0.80 | +4.27% | 38 | 642 | 50.20% |
| AAPL211029C00131000 | 2021-10-22 10:40AM EDT | 131.00 | 18.90 | 17.70 | 17.85 | +0.80 | +4.42% | 12 | 52 | 50.39% |
| AAPL211029C00132000 | 2021-10-22 10:30AM EDT | 132.00 | 18.10 | 16.70 | 16.85 | +0.76 | +4.38% | 12 | 43 | 53.42% |
| AAPL211029C00133000 | 2021-10-22 9:36AM EDT | 133.00 | 16.95 | 15.70 | 15.90 | +0.80 | +4.95% | 15 | 135 | 53.42% |
| AAPL211029C00134000 | 2021-10-22 3:48PM EDT | 134.00 | 15.00 | 14.70 | 14.90 | +0.40 | +2.74% | 1 | 128 | 50.59% |
| AAPL211029C00135000 | 2021-10-22 3:11PM EDT | 135.00 | 14.16 | 13.70 | 13.90 | -0.44 | -3.01% | 137 | 688 | 47.66% |
| AAPL211029C00136000 | 2021-10-22 1:39PM EDT | 136.00 | 13.40 | 12.75 | 12.95 | -0.20 | -1.47% | 682 | 250 | 46.88% |
| AAPL211029C00137000 | 2021-10-22 3:14PM EDT | 137.00 | 12.18 | 11.75 | 11.95 | -0.22 | -1.77% | 52 | 642 | 43.85% |
| AAPL211029C00138000 | 2021-10-22 3:40PM EDT | 138.00 | 11.15 | 10.80 | 11.00 | -0.35 | -3.04% | 294 | 948 | 42.63% |
| AAPL211029C00139000 | 2021-10-22 3:55PM EDT | 139.00 | 10.09 | 9.85 | 10.05 | -0.51 | -4.81% | 214 | 1,092 | 41.07% |
| AAPL211029C00140000 | 2021-10-22 3:59PM EDT | 140.00 | 9.05 | 8.90 | 9.10 | -0.80 | -8.12% | 4,603 | 2,521 | 39.26% |
| AAPL211029C00141000 | 2021-10-22 3:55PM EDT | 141.00 | 8.26 | 8.00 | 8.20 | -0.49 | -5.60% | 209 | 1,528 | 38.38% |
| AAPL211029C00142000 | 2021-10-22 3:56PM EDT | 142.00 | 7.28 | 7.05 | 7.30 | -0.52 | -6.67% | 539 | 1,792 | 37.06% |
| AAPL211029C00143000 | 2021-10-22 3:58PM EDT | 143.00 | 6.35 | 6.25 | 6.35 | -0.65 | -9.29% | 622 | 4,220 | 34.33% |
| AAPL211029C00144000 | 2021-10-22 3:59PM EDT | 144.00 | 5.50 | 5.45 | 5.55 | -0.71 | -11.43% | 1,713 | 4,528 | 34.03% |
| AAPL211029C00145000 | 2021-10-22 3:59PM EDT | 145.00 | 4.74 | 4.65 | 4.75 | -0.67 | -12.38% | 2,771 | 18,883 | 33.03% |
| AAPL211029C00146000 | 2021-10-22 3:59PM EDT | 146.00 | 4.09 | 3.95 | 4.05 | -0.56 | -12.04% | 1,926 | 4,780 | 32.86% |
| AAPL211029C00147000 | 2021-10-22 3:59PM EDT | 147.00 | 3.37 | 3.35 | 3.45 | -0.53 | -13.59% | 3,321 | 12,880 | 33.25% |
| AAPL211029C00148000 | 2021-10-22 3:59PM EDT | 148.00 | 2.80 | 2.78 | 2.82 | -0.52 | -15.66% | 7,223 | 10,602 | 32.42% |
| AAPL211029C00149000 | 2021-10-22 3:59PM EDT | 149.00 | 2.28 | 2.27 | 2.30 | -0.41 | -15.24% | 21,614 | 11,444 | 32.20% |
| AAPL211029C00150000 | 2021-10-22 3:59PM EDT | 150.00 | 1.83 | 1.81 | 1.83 | -0.35 | -16.06% | 59,992 | 44,914 | 31.79% |
| AAPL211029C00152500 | 2021-10-22 3:59PM EDT | 152.50 | 0.96 | 0.95 | 0.98 | -0.24 | -20.00% | 30,493 | 14,517 | 31.47% |
| AAPL211029C00155000 | 2021-10-22 3:59PM EDT | 155.00 | 0.49 | 0.48 | 0.49 | -0.14 | -22.22% | 22,078 | 32,460 | 31.64% |
| AAPL211029C00157500 | 2021-10-22 3:59PM EDT | 157.50 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 5,664 | 4,607 | 32.37% |
| AAPL211029C00160000 | 2021-10-22 3:59PM EDT | 160.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 9,376 | 13,225 | 34.57% |
| AAPL211029C00162500 | 2021-10-22 3:59PM EDT | 162.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2,040 | 6,786 | 37.11% |
| AAPL211029C00165000 | 2021-10-22 3:59PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5,926 | 7,005 | 39.65% |
| AAPL211029C00170000 | 2021-10-22 3:56PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 351 | 6,946 | 44.53% |
| AAPL211029C00175000 | 2021-10-22 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 228 | 8,261 | 53.13% |
| AAPL211029C00180000 | 2021-10-22 11:59AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 149 | 1,699 | 56.25% |
| AAPL211029C00185000 | 2021-10-22 3:56PM EDT | 185.00 | 0.11 | 0.01 | 0.02 | +0.10 | +1,000.00% | 27 | 384 | 63.28% |
| AAPL211029C00190000 | 2021-10-22 10:41AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 366 | 67.19% |
| AAPL211029C00195000 | 2021-10-22 3:46PM EDT | 195.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 1 | 166 | 68.75% |
| AAPL211029C00200000 | 2021-10-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 406 | 123 | 75.00% |
| AAPL211029C00205000 | 2021-10-22 10:04AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 167 | 81.25% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029P00070000 | 2021-10-14 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 5 | 187.50% |
| AAPL211029P00075000 | 2021-10-11 2:27PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| AAPL211029P00080000 | 2021-10-15 9:49AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,405 | 156.25% |
| AAPL211029P00085000 | 2021-10-22 10:09AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16 | 137.50% |
| AAPL211029P00090000 | 2021-10-13 10:26AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 128 | 125.00% |
| AAPL211029P00095000 | 2021-10-18 11:23AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 112.50% |
| AAPL211029P00100000 | 2021-10-22 1:35PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,915 | 100.00% |
| AAPL211029P00105000 | 2021-10-22 3:48PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 45 | 2,949 | 90.63% |
| AAPL211029P00110000 | 2021-10-22 2:00PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 1,024 | 87.50% |
| AAPL211029P00115000 | 2021-10-22 3:54PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 2,378 | 75.00% |
| AAPL211029P00120000 | 2021-10-22 3:19PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 89 | 2,615 | 65.63% |
| AAPL211029P00125000 | 2021-10-22 3:49PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 322 | 4,332 | 58.20% |
| AAPL211029P00128000 | 2021-10-22 3:58PM EDT | 128.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 6 | 1,383 | 53.13% |
| AAPL211029P00129000 | 2021-10-22 3:46PM EDT | 129.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 524 | 606 | 51.37% |
| AAPL211029P00130000 | 2021-10-22 3:59PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4,031 | 4,345 | 50.20% |
| AAPL211029P00131000 | 2021-10-22 3:42PM EDT | 131.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 396 | 836 | 50.00% |
| AAPL211029P00132000 | 2021-10-22 3:38PM EDT | 132.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 335 | 1,223 | 48.24% |
| AAPL211029P00133000 | 2021-10-22 3:59PM EDT | 133.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 61 | 907 | 45.70% |
| AAPL211029P00134000 | 2021-10-22 3:56PM EDT | 134.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 284 | 1,563 | 44.63% |
| AAPL211029P00135000 | 2021-10-22 3:59PM EDT | 135.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 1,989 | 3,831 | 42.58% |
| AAPL211029P00136000 | 2021-10-22 3:59PM EDT | 136.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 513 | 2,017 | 41.11% |
| AAPL211029P00137000 | 2021-10-22 3:59PM EDT | 137.00 | 0.18 | 0.15 | 0.17 | +0.05 | +38.46% | 682 | 1,865 | 39.94% |
| AAPL211029P00138000 | 2021-10-22 3:59PM EDT | 138.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 2,467 | 2,336 | 38.43% |
| AAPL211029P00139000 | 2021-10-22 3:58PM EDT | 139.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 748 | 2,865 | 37.40% |
| AAPL211029P00140000 | 2021-10-22 3:59PM EDT | 140.00 | 0.29 | 0.29 | 0.30 | +0.05 | +20.83% | 2,944 | 6,897 | 35.99% |
| AAPL211029P00141000 | 2021-10-22 3:59PM EDT | 141.00 | 0.38 | 0.37 | 0.39 | +0.07 | +22.58% | 1,199 | 2,582 | 35.35% |
| AAPL211029P00142000 | 2021-10-22 3:59PM EDT | 142.00 | 0.48 | 0.47 | 0.50 | +0.10 | +26.32% | 3,902 | 7,071 | 34.62% |
| AAPL211029P00143000 | 2021-10-22 3:59PM EDT | 143.00 | 0.63 | 0.61 | 0.64 | +0.13 | +26.00% | 8,066 | 8,363 | 33.94% |
| AAPL211029P00144000 | 2021-10-22 3:59PM EDT | 144.00 | 0.81 | 0.79 | 0.81 | +0.17 | +26.56% | 2,992 | 3,302 | 33.15% |
| AAPL211029P00145000 | 2021-10-22 3:59PM EDT | 145.00 | 1.04 | 1.02 | 1.04 | +0.22 | +26.83% | 14,641 | 13,058 | 32.72% |
| AAPL211029P00146000 | 2021-10-22 3:59PM EDT | 146.00 | 1.34 | 1.31 | 1.35 | +0.25 | +22.94% | 4,786 | 2,854 | 32.72% |
| AAPL211029P00147000 | 2021-10-22 3:59PM EDT | 147.00 | 1.68 | 1.66 | 1.70 | +0.32 | +23.53% | 7,972 | 3,849 | 32.45% |
| AAPL211029P00148000 | 2021-10-22 3:59PM EDT | 148.00 | 2.10 | 2.09 | 2.13 | +0.33 | +18.64% | 6,909 | 3,417 | 32.42% |
| AAPL211029P00149000 | 2021-10-22 3:59PM EDT | 149.00 | 2.57 | 2.56 | 2.62 | +0.38 | +17.35% | 14,231 | 8,885 | 32.35% |
| AAPL211029P00150000 | 2021-10-22 3:59PM EDT | 150.00 | 3.10 | 3.10 | 3.20 | +0.42 | +15.67% | 7,232 | 10,896 | 32.62% |
| AAPL211029P00152500 | 2021-10-22 3:59PM EDT | 152.50 | 4.75 | 4.70 | 4.85 | +0.60 | +14.46% | 683 | 959 | 32.42% |
| AAPL211029P00155000 | 2021-10-22 3:59PM EDT | 155.00 | 6.73 | 6.70 | 6.85 | +0.72 | +11.98% | 1,055 | 2,276 | 32.72% |
| AAPL211029P00157500 | 2021-10-22 3:34PM EDT | 157.50 | 8.60 | 8.95 | 9.10 | +0.15 | +1.78% | 30 | 131 | 33.99% |
| AAPL211029P00160000 | 2021-10-22 2:43PM EDT | 160.00 | 10.72 | 11.35 | 11.50 | -0.98 | -8.38% | 41 | 4,306 | 36.91% |
| AAPL211029P00162500 | 2021-10-22 10:33AM EDT | 162.50 | 12.75 | 13.80 | 13.95 | -0.74 | -5.49% | 1 | 75 | 40.33% |
| AAPL211029P00165000 | 2021-10-22 3:26PM EDT | 165.00 | 16.05 | 16.30 | 16.45 | +0.05 | +0.31% | 6 | 128 | 45.80% |
| AAPL211029P00170000 | 2021-10-21 12:31PM EDT | 170.00 | 21.30 | 21.25 | 21.45 | 0.00 | - | 1 | 73 | 56.15% |
| AAPL211029P00175000 | 2021-10-21 2:55PM EDT | 175.00 | 25.93 | 26.25 | 26.45 | 0.00 | - | 16 | 30 | 55.08% |
| AAPL211029P00180000 | 2021-10-22 2:37PM EDT | 180.00 | 30.35 | 31.25 | 31.45 | -0.35 | -1.14% | 2 | 4 | 63.28% |
| AAPL211029P00190000 | 2021-10-21 12:01PM EDT | 190.00 | 40.65 | 41.20 | 41.45 | 0.00 | - | 6 | 0 | 70.31% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
