Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322C001000002024-03-14 3:48PM EDT100.0073.0173.7073.950.00-55226.56%
AAPL240322C001050002024-03-15 3:28PM EDT105.0067.0568.4069.400.00--6224.22%
AAPL240322C001100002024-03-15 3:36PM EDT110.0062.1163.6563.950.00-33184.38%
AAPL240322C001150002024-03-15 3:34PM EDT115.0056.9058.4059.200.00-1226167.97%
AAPL240322C001200002024-03-18 9:52AM EDT120.0057.1353.4554.20+5.18+9.97%212158.20%
AAPL240322C001250002024-03-18 12:03PM EDT125.0050.7248.4549.05+3.99+8.54%520121.88%
AAPL240322C001300002024-03-15 3:10PM EDT130.0041.6443.5044.200.00-310131.25%
AAPL240322C001350002024-03-14 11:33AM EDT135.0038.4638.5039.400.00--3127.34%
AAPL240322C001400002024-03-18 12:03PM EDT140.0035.7533.4534.35+4.04+12.74%316107.03%
AAPL240322C001450002024-03-15 10:05AM EDT145.0026.2228.3529.200.00-12176.95%
AAPL240322C001460002024-03-12 9:32AM EDT146.0027.0527.5028.200.00-1184.38%
AAPL240322C001470002024-03-18 11:41AM EDT147.0029.3526.5027.35+3.85+15.10%6788.09%
AAPL240322C001480002024-03-18 9:45AM EDT148.0029.1525.5026.25+5.20+21.71%4581.05%
AAPL240322C001490002024-03-18 9:45AM EDT149.0028.3024.5025.25+5.71+25.28%41978.13%
AAPL240322C001500002024-03-18 2:31PM EDT150.0025.6523.4524.45+4.18+19.47%4518880.86%
AAPL240322C001525002024-03-18 3:28PM EDT152.5022.7020.9021.65+3.70+19.47%199057.81%
AAPL240322C001550002024-03-18 3:57PM EDT155.0018.8518.4519.25+1.76+10.30%138259.08%
AAPL240322C001575002024-03-18 3:54PM EDT157.5016.8016.0516.75+2.44+16.99%437555.47%
AAPL240322C001600002024-03-18 3:57PM EDT160.0014.5013.7514.45+1.70+13.28%42231,81756.93%
AAPL240322C001625002024-03-18 3:58PM EDT162.5011.4011.1511.75+1.55+15.74%5025353.32%
AAPL240322C001650002024-03-18 3:59PM EDT165.008.908.759.20+1.04+13.23%4,03381343.02%
AAPL240322C001675002024-03-18 3:54PM EDT167.507.006.506.70+1.32+23.24%6431,08833.94%
AAPL240322C001700002024-03-18 3:59PM EDT170.004.404.354.50+0.68+18.28%3,6586,12329.91%
AAPL240322C001725002024-03-18 3:59PM EDT172.502.622.542.62+0.49+23.00%13,12213,74526.95%
AAPL240322C001750002024-03-18 3:59PM EDT175.001.321.291.33+0.27+25.71%66,92127,85926.12%
AAPL240322C001775002024-03-18 3:59PM EDT177.500.580.550.57+0.13+28.89%87,10413,88825.73%
AAPL240322C001800002024-03-18 3:59PM EDT180.000.240.230.24+0.03+14.29%106,18128,22826.71%
AAPL240322C001825002024-03-18 3:59PM EDT182.500.100.100.11-0.01-9.09%29,4476,59128.52%
AAPL240322C001850002024-03-18 3:59PM EDT185.000.050.050.06-0.01-16.67%21,44715,53131.15%
AAPL240322C001875002024-03-18 3:59PM EDT187.500.040.030.04+0.01+33.33%5,6853,17434.38%
AAPL240322C001900002024-03-18 3:59PM EDT190.000.020.010.03-0.01-33.33%8,15632,82037.89%
AAPL240322C001925002024-03-18 3:54PM EDT192.500.010.010.020.00-6,54983840.63%
AAPL240322C001950002024-03-18 3:59PM EDT195.000.010.010.02-0.01-50.00%2,4107,54144.92%
AAPL240322C001975002024-03-18 3:12PM EDT197.500.010.000.010.00-36949245.31%
AAPL240322C002000002024-03-18 1:00PM EDT200.000.010.000.010.00-6128,97750.00%
AAPL240322C002025002024-03-18 3:54PM EDT202.500.010.000.010.00-27850.00%
AAPL240322C002050002024-03-18 1:04PM EDT205.000.010.000.010.00-121,88953.13%
AAPL240322C002100002024-03-18 2:09PM EDT210.000.010.000.000.00-43,36250.00%
AAPL240322C002150002024-03-18 9:30AM EDT215.000.010.000.010.00-193367.19%
AAPL240322C002200002024-03-15 2:29PM EDT220.000.010.000.010.00-427675.00%
AAPL240322C002250002024-03-15 3:33PM EDT225.000.010.000.010.00-225681.25%
AAPL240322C002300002024-03-15 3:46PM EDT230.000.010.000.010.00-527887.50%
AAPL240322C002350002024-03-13 1:20PM EDT235.000.010.000.010.00-147993.75%
AAPL240322C002400002024-02-26 11:29AM EDT240.000.010.000.010.00-104096.88%
AAPL240322C002450002024-03-15 10:48AM EDT245.000.010.000.010.00-1042103.13%
AAPL240322C002550002024-02-09 3:43PM EDT255.000.010.000.010.00-23115.63%
AAPL240322C002600002024-03-18 3:02PM EDT260.000.010.000.010.00-22118.75%
AAPL240322C002650002024-03-18 3:00PM EDT265.000.010.000.010.00-72125.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL240322P001000002024-03-14 10:03AM EDT100.000.010.000.010.00-13168.75%
AAPL240322P001050002024-03-12 9:57AM EDT105.000.010.000.010.00-2143153.13%
AAPL240322P001100002024-03-08 11:19AM EDT110.000.010.000.010.00-2536137.50%
AAPL240322P001150002024-03-15 3:27PM EDT115.000.010.000.010.00-1316125.00%
AAPL240322P001200002024-03-11 9:49AM EDT120.000.020.000.000.00-266850.00%
AAPL240322P001250002024-03-15 10:53AM EDT125.000.010.000.010.00-50457103.13%
AAPL240322P001300002024-03-15 3:17PM EDT130.000.010.000.010.00-30257790.63%
AAPL240322P001350002024-03-15 3:59PM EDT135.000.010.000.010.00-1403,44881.25%
AAPL240322P001400002024-03-18 3:59PM EDT140.000.010.000.02-0.01-50.00%1051,99874.22%
AAPL240322P001450002024-03-18 3:59PM EDT145.000.010.000.02-0.02-66.67%1,0261,16263.28%
AAPL240322P001460002024-03-18 3:47PM EDT146.000.010.000.02-0.01-50.00%20921560.94%
AAPL240322P001470002024-03-18 9:30AM EDT147.000.040.000.02+0.01+33.33%124859.38%
AAPL240322P001480002024-03-15 3:32PM EDT148.000.030.000.020.00-20526956.25%
AAPL240322P001490002024-03-18 2:16PM EDT149.000.010.000.02-0.03-75.00%122154.69%
AAPL240322P001500002024-03-18 3:58PM EDT150.000.020.010.02-0.01-33.33%7732,79054.69%
AAPL240322P001525002024-03-18 3:40PM EDT152.500.020.020.03-0.03-60.00%23588752.34%
AAPL240322P001550002024-03-18 3:58PM EDT155.000.030.020.03-0.04-57.14%2951,51947.27%
AAPL240322P001575002024-03-18 3:50PM EDT157.500.040.030.05-0.03-42.86%1,6002,64544.53%
AAPL240322P001600002024-03-18 3:59PM EDT160.000.060.050.06-0.04-40.00%1,42137,61139.45%
AAPL240322P001625002024-03-18 3:59PM EDT162.500.080.070.08-0.07-46.67%2,0084,69534.77%
AAPL240322P001650002024-03-18 3:59PM EDT165.000.140.120.14-0.11-44.00%7,20713,01031.45%
AAPL240322P001675002024-03-18 3:59PM EDT167.500.240.230.26-0.22-47.83%5,6965,84128.13%
AAPL240322P001700002024-03-18 3:59PM EDT170.000.550.530.55-0.40-42.11%30,41915,76625.68%
AAPL240322P001725002024-03-18 3:59PM EDT172.501.221.181.23-0.63-34.05%28,14210,90224.54%
AAPL240322P001750002024-03-18 3:59PM EDT175.002.402.302.46-0.90-27.27%57,24613,16623.98%
AAPL240322P001775002024-03-18 3:59PM EDT177.504.294.154.25-1.16-21.28%19,5121,09023.83%
AAPL240322P001800002024-03-18 3:59PM EDT180.006.506.306.70-1.05-13.91%2,2525,19431.54%
AAPL240322P001825002024-03-18 3:42PM EDT182.508.508.609.00-2.28-21.15%7354433.30%
AAPL240322P001850002024-03-18 2:56PM EDT185.0011.1010.8011.75-1.54-12.18%34550448.49%
AAPL240322P001875002024-03-18 3:53PM EDT187.5013.2013.4514.20-3.46-20.77%45054.10%
AAPL240322P001900002024-03-18 11:03AM EDT190.0015.1515.9516.50-3.45-18.55%71152.73%
AAPL240322P001925002024-03-18 1:12PM EDT192.5017.5518.4019.25-1.70-8.83%2069.29%
AAPL240322P001950002024-03-18 1:51PM EDT195.0019.9020.8021.55-4.01-16.77%3067.09%
AAPL240322P001975002024-03-05 12:28PM EDT197.5027.0023.5024.150.00--054.69%
AAPL240322P002000002024-03-18 3:49PM EDT200.0025.1525.9026.65-2.55-9.21%9383.59%
AAPL240322P002025002024-03-18 12:04PM EDT202.5028.0228.3529.25-2.78-9.03%6357.81%
AAPL240322P002050002024-03-18 1:17PM EDT205.0030.1030.9531.65-3.05-9.20%121061.72%
AAPL240322P002100002024-02-29 4:52PM EDT210.0029.4035.8536.700.00-10108.20%
AAPL240322P002150002024-02-28 4:47PM EDT215.0033.8741.0541.700.00-6092.97%
AAPL240322P002200002024-03-14 3:20PM EDT220.0047.5945.9046.650.00-600125.59%
AAPL240322P002250002024-02-29 4:52PM EDT225.0044.4050.9551.700.00--099.80%
AAPL240322P002650002024-03-15 11:29AM EDT265.0093.8591.1591.450.00-30141.41%