AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230602C000500002023-05-24 10:22AM EDT50.00121.40124.75126.30+121.40--16392.97%
AAPL230602C000850002023-04-24 10:12AM EDT85.0080.1785.6587.300.00-110.00%
AAPL230602C000900002023-05-10 11:12AM EDT90.0083.0084.3085.900.00--0272.85%
AAPL230602C000950002023-05-26 3:46PM EDT95.0080.6979.5081.05+80.69-50265.63%
AAPL230602C001000002023-05-26 3:12PM EDT100.0075.1674.7075.90+3.67+5.13%916234.38%
AAPL230602C001050002023-05-26 1:57PM EDT105.0070.4769.7570.95+70.47-20220.31%
AAPL230602C001100002023-05-25 10:21AM EDT110.0061.9464.3566.350.00-12226.76%
AAPL230602C001200002023-05-26 9:59AM EDT120.0054.5654.5055.90+2.66+5.13%123166.89%
AAPL230602C001250002023-05-23 3:47PM EDT125.0047.0749.8551.400.00-936130.47%
AAPL230602C001300002023-05-26 12:06PM EDT130.0045.2544.8046.20+3.15+7.48%3515101.17%
AAPL230602C001350002023-05-26 2:01PM EDT135.0040.3040.3041.25+2.80+7.47%22114115.14%
AAPL230602C001400002023-05-26 2:34PM EDT140.0035.1834.7036.25+1.28+3.78%271774.22%
AAPL230602C001450002023-05-26 11:49AM EDT145.0030.5529.5531.55+1.59+5.49%17673.44%
AAPL230602C001470002023-05-26 12:50PM EDT147.0028.3727.8029.20+28.37-6463.67%
AAPL230602C001490002023-05-25 12:25PM EDT149.0024.3525.5527.30+24.35--296.44%
AAPL230602C001500002023-05-26 3:48PM EDT150.0025.6825.2526.05+2.62+11.36%1319968.95%
AAPL230602C001525002023-05-26 1:06PM EDT152.5023.0521.9023.45+3.00+14.96%221675.39%
AAPL230602C001550002023-05-26 3:54PM EDT155.0020.3219.7521.10+1.32+6.95%4235573.05%
AAPL230602C001575002023-05-26 2:12PM EDT157.5017.7317.8018.75+1.63+10.12%6313155.86%
AAPL230602C001600002023-05-26 3:46PM EDT160.0015.8315.4016.15+2.68+20.38%9192559.81%
AAPL230602C001625002023-05-26 3:50PM EDT162.5012.8812.1013.70+1.34+11.61%15140153.52%
AAPL230602C001650002023-05-26 3:57PM EDT165.0010.6010.4511.40+2.10+24.71%5,1835,83449.71%
AAPL230602C001675002023-05-26 3:59PM EDT167.508.107.958.45+1.89+30.43%65782833.30%
AAPL230602C001700002023-05-26 3:57PM EDT170.005.995.706.15+1.84+44.34%1,77510,21629.13%
AAPL230602C001725002023-05-26 3:59PM EDT172.503.723.703.80+1.27+51.84%7,9489,01222.51%
AAPL230602C001750002023-05-26 3:59PM EDT175.002.102.072.11+0.86+69.35%42,42823,73421.05%
AAPL230602C001775002023-05-26 3:59PM EDT177.500.990.960.99+0.42+73.68%35,84411,33820.41%
AAPL230602C001800002023-05-26 3:59PM EDT180.000.400.400.41+0.16+66.67%61,58232,48820.58%
AAPL230602C001825002023-05-26 3:59PM EDT182.500.180.180.19+0.07+63.64%9,5475,86622.17%
AAPL230602C001850002023-05-26 3:59PM EDT185.000.090.090.11+0.03+50.00%13,32312,64724.71%
AAPL230602C001875002023-05-26 3:59PM EDT187.500.070.060.07+0.03+75.00%2,5861,92527.34%
AAPL230602C001900002023-05-26 3:59PM EDT190.000.060.050.06+0.03+100.00%6,7429,12030.96%
AAPL230602C001925002023-05-26 3:59PM EDT192.500.050.050.06+0.03+150.00%1,39858235.16%
AAPL230602C001950002023-05-26 3:59PM EDT195.000.050.040.05+0.04+400.00%1,0261,03838.28%
AAPL230602C001975002023-05-26 3:59PM EDT197.500.040.040.05+0.03+300.00%30121042.19%
AAPL230602C002000002023-05-26 3:56PM EDT200.000.030.030.04+0.02+200.00%3,3971,43144.53%
AAPL230602C002025002023-05-26 3:59PM EDT202.500.040.030.04+0.03+300.00%5,0701,87548.24%
AAPL230602C002050002023-05-26 3:59PM EDT205.000.030.030.04+0.02+200.00%1,82940150.78%
AAPL230602C002100002023-05-26 3:35PM EDT210.000.010.020.04-0.01-50.00%132856.64%
AAPL230602C002150002023-05-26 3:55PM EDT215.000.010.020.030.00-7604961.72%
AAPL230602C002200002023-05-26 3:54PM EDT220.000.010.010.030.00-1,7861466.41%
AAPL230602C002250002023-05-26 3:35PM EDT225.000.010.010.020.00-7922170.31%
AAPL230602C002300002023-05-26 3:59PM EDT230.000.010.010.020.00-621275.78%
AAPL230602C002350002023-05-19 3:11PM EDT235.000.010.000.010.00-282873.44%
AAPL230602C002400002023-05-19 2:50PM EDT240.000.010.000.010.00-1178.13%
AAPL230602C002450002023-05-03 3:38PM EDT245.000.020.000.010.00-1282.81%
AAPL230602C002500002023-05-26 9:53AM EDT250.000.010.000.010.00-16687.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230602P000500002023-05-11 10:25AM EDT50.000.010.000.010.00--1300.00%
AAPL230602P000700002023-05-17 11:40AM EDT70.000.010.000.010.00-56218.75%
AAPL230602P000900002023-05-08 9:30AM EDT90.000.020.000.010.00-17162.50%
AAPL230602P000950002023-05-05 9:56AM EDT95.000.010.000.010.00-1847150.00%
AAPL230602P001000002023-05-15 12:55PM EDT100.000.010.000.010.00-2078137.50%
AAPL230602P001050002023-05-08 11:04AM EDT105.000.010.000.010.00-113128.13%
AAPL230602P001100002023-05-25 9:53AM EDT110.000.010.000.010.00-5157115.63%
AAPL230602P001150002023-05-18 10:25AM EDT115.000.010.000.010.00-192106.25%
AAPL230602P001200002023-05-26 10:49AM EDT120.000.010.000.010.00-227596.88%
AAPL230602P001250002023-05-25 12:06PM EDT125.000.010.000.010.00-359287.50%
AAPL230602P001300002023-05-26 1:08PM EDT130.000.010.000.010.00-1,00178078.13%
AAPL230602P001350002023-05-26 1:22PM EDT135.000.010.000.010.00-2,0611,16268.75%
AAPL230602P001400002023-05-26 3:48PM EDT140.000.020.010.02-0.01-33.33%9489665.63%
AAPL230602P001450002023-05-26 3:54PM EDT145.000.020.010.02-0.02-50.00%1672,85556.25%
AAPL230602P001470002023-05-26 2:54PM EDT147.000.030.020.03+0.03-1530555.86%
AAPL230602P001480002023-05-26 11:21AM EDT148.000.030.020.03+0.03-1,00029453.91%
AAPL230602P001490002023-05-26 3:31PM EDT149.000.030.020.03+0.03-31730051.95%
AAPL230602P001500002023-05-26 3:32PM EDT150.000.030.030.04-0.03-50.00%3574,23951.95%
AAPL230602P001525002023-05-26 3:59PM EDT152.500.040.030.04-0.03-42.86%2591,58848.05%
AAPL230602P001550002023-05-26 3:54PM EDT155.000.040.040.05-0.04-50.00%6093,05944.53%
AAPL230602P001575002023-05-26 3:54PM EDT157.500.050.050.06-0.06-54.55%96075540.63%
AAPL230602P001600002023-05-26 3:58PM EDT160.000.070.060.07-0.07-50.00%1,3417,64136.33%
AAPL230602P001625002023-05-26 3:57PM EDT162.500.080.080.09-0.11-57.89%7263,53932.42%
AAPL230602P001650002023-05-26 3:59PM EDT165.000.120.110.12-0.18-60.00%3,54712,14128.52%
AAPL230602P001675002023-05-26 3:59PM EDT167.500.180.170.18-0.37-67.27%3,8995,95024.90%
AAPL230602P001700002023-05-26 3:59PM EDT170.000.350.340.35-0.67-65.69%12,46213,47022.51%
AAPL230602P001725002023-05-26 3:59PM EDT172.500.750.740.76-1.06-58.56%22,0288,39721.05%
AAPL230602P001750002023-05-26 3:59PM EDT175.001.581.541.58-1.55-49.52%20,1847,88619.95%
AAPL230602P001775002023-05-26 3:59PM EDT177.503.022.903.05-1.93-38.99%2,5311,09820.29%
AAPL230602P001800002023-05-26 3:57PM EDT180.004.804.755.45-2.20-31.43%39866627.91%
AAPL230602P001825002023-05-26 3:07PM EDT182.508.006.407.85-1.50-15.79%183534.11%
AAPL230602P001850002023-05-26 1:51PM EDT185.009.798.8510.15-2.21-18.42%151637.33%
AAPL230602P001875002023-05-26 3:57PM EDT187.5012.0511.4513.25+12.05-8154.93%
AAPL230602P001900002023-05-26 11:30AM EDT190.0014.9314.4015.45-2.97-16.59%6256.01%
AAPL230602P001925002023-05-22 12:02PM EDT192.5018.2016.1517.90+18.20--061.08%
AAPL230602P001950002023-05-22 3:37PM EDT195.0020.9918.8020.000.00-7556.54%
AAPL230602P001975002023-05-22 12:02PM EDT197.5023.2021.8022.75+23.20--052.93%
AAPL230602P002000002023-05-26 3:17PM EDT200.0024.7023.8025.80-1.54-5.87%81058.59%
AAPL230602P002050002023-05-18 3:13PM EDT205.0030.6528.9530.150.00-2181.10%
AAPL230602P002150002023-05-05 2:48PM EDT215.0041.0538.8540.400.00-8067.97%