Deutsche Märkte öffnen in 8 Stunden 5 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,73-2,77 (-1,79%)
Börsenschluss: 04:00PM EST
151,79 +0,06 (+0,04%)
Nachbörse: 06:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230217C000500002022-08-11 12:43PM EST50.00119.90119.15119.50+4.45+3.85%141,021903.03%
AAPL230217C000550002022-08-11 8:40AM EST55.00115.60114.20114.65+5.40+4.90%2442833.45%
AAPL230217C000600002022-08-10 12:15PM EST60.00108.85109.35109.70+3.40+3.22%-28772.71%
AAPL230217C000650002022-08-10 12:16PM EST65.00104.00104.50104.95+104.00--2720.85%
AAPL230217C000700002022-08-10 12:16PM EST70.0099.1099.5099.95+99.10--2670.12%
AAPL230217C000750002022-08-10 12:31PM EST75.0094.1594.7595.15+3.15+3.46%-7628.20%
AAPL230217C000800002022-08-09 12:12PM EST80.0086.4589.8590.200.00-2655586.96%
AAPL230217C000850002022-08-04 2:02PM EST85.0081.8784.9085.400.00--82549.61%
AAPL230217C000900002022-08-08 2:01PM EST90.0076.4580.3080.600.00-2676517.41%
AAPL230217C000950002022-08-10 2:34PM EST95.0075.8075.4075.85+1.81+2.45%12,894485.21%
AAPL230217C001000002022-08-10 8:51AM EST100.0070.5070.7571.25+0.95+1.37%197457.52%
AAPL230217C001050002022-08-11 9:32AM EST105.0067.7366.1066.55+4.92+7.83%434430.37%
AAPL230217C001100002022-08-10 2:34PM EST110.0061.7061.4061.90+5.43+9.65%-14404.30%
AAPL230217C001150002022-08-10 10:40AM EST115.0056.2056.8557.30+2.30+4.27%2173380.32%
AAPL230217C001200002022-08-11 8:58AM EST120.0053.4752.3052.65+7.22+15.61%1228356.73%
AAPL230217C001250002022-08-10 11:25AM EST125.0047.1047.8048.30+2.25+5.02%70263335.60%
AAPL230217C001300002022-08-10 10:47AM EST130.0042.9543.5543.90+2.35+5.79%51418315.80%
AAPL230217C001350002022-08-11 9:38AM EST135.0040.7539.3039.60+4.05+11.04%6448296.56%
AAPL230217C001400002022-08-11 11:49AM EST140.0035.9535.2035.50+3.45+10.62%7126278.98%
AAPL230217C001450002022-08-11 9:49AM EST145.0032.1531.2531.45+2.50+8.43%3192262.04%
AAPL230217C001500002022-08-11 10:25AM EST150.0028.0027.6027.80+2.68+10.58%1676247.89%
AAPL230217C001550002022-08-11 11:10AM EST155.0024.3224.0024.20+2.31+10.50%4129233.42%
AAPL230217C001600002022-08-11 12:59PM EST160.0021.1520.6520.85+2.65+14.32%33471220.26%
AAPL230217C001650002022-08-11 12:02PM EST165.0018.1317.6017.80+2.59+16.67%941,073208.67%
AAPL230217C001700002022-08-11 12:59PM EST170.0015.0014.7014.90+1.78+13.46%1001,577197.01%
AAPL230217C001750002022-08-11 1:08PM EST175.0012.3012.2512.40+1.55+14.42%63865187.67%
AAPL230217C001800002022-08-11 1:13PM EST180.009.989.9010.10+1.13+12.77%177810177.93%
AAPL230217C001850002022-08-11 12:50PM EST185.008.268.008.15+1.26+18.00%921,480170.12%
AAPL230217C001900002022-08-11 12:59PM EST190.006.526.356.50+0.87+15.40%1021,771163.09%
AAPL230217C001950002022-08-11 11:30AM EST195.005.254.955.10+0.90+20.69%1991,105156.62%
AAPL230217C002000002022-08-11 12:51PM EST200.003.953.853.95+0.65+19.70%701,919151.22%
AAPL230217C002050002022-08-11 12:51PM EST205.003.002.913.05+0.46+18.11%6600146.29%
AAPL230217C002100002022-08-11 12:51PM EST210.002.282.222.33+0.31+15.74%50294142.38%
AAPL230217C002150002022-08-11 12:52PM EST215.001.771.701.80+0.09+5.36%2306139.53%
AAPL230217C002200002022-08-11 12:12PM EST220.001.391.301.35+0.21+17.80%103478136.74%
AAPL230217C002250002022-08-11 1:35PM EST225.001.030.991.03+0.03+3.00%548185134.67%
AAPL230217C002300002022-08-11 11:38AM EST230.000.830.750.81+0.13+18.57%334133.30%
AAPL230217C002350002022-08-09 8:30AM EST235.000.590.580.650.00-179132.67%
AAPL230217C002400002022-08-11 11:09AM EST240.000.450.450.51+0.09+25.00%187131.93%
AAPL230217C002450002022-08-11 12:41PM EST245.000.400.350.41+0.04+11.11%14131.64%
AAPL230217C002500002022-08-10 10:40AM EST250.000.290.280.33+0.09+45.00%245131.64%
AAPL230217C002550002022-08-08 10:08AM EST255.000.260.230.280.00-1247132.42%
AAPL230217C002600002022-08-10 10:40AM EST260.000.200.190.23-0.05-20.00%1206132.81%
AAPL230217C002650002022-08-05 12:51PM EST265.000.160.150.200.00--339133.59%
AAPL230217C002700002022-08-08 10:33AM EST270.000.150.120.170.00--7133.98%
AAPL230217C002750002022-08-11 10:40AM EST275.000.140.100.15+0.03+27.27%1021135.16%
AAPL230217C002800002022-08-10 10:45AM EST280.000.100.090.12+0.02+25.00%39135.94%
AAPL230217C002850002022-08-11 8:31AM EST285.000.100.080.11+0.02+25.00%1210137.50%
AAPL230217C002900002022-08-10 2:54PM EST290.000.070.060.10+0.01+16.67%13161138.28%
AAPL230217C002950002022-08-08 10:27AM EST295.000.070.060.100.00-200330141.41%
AAPL230217C003000002022-08-11 10:15AM EST300.000.030.030.08-0.05-62.50%100128139.06%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL230217P000500002022-08-09 9:16AM EST50.000.050.010.060.00-1548225.00%
AAPL230217P000550002022-08-11 9:40AM EST55.000.040.040.06-0.02-33.33%599214.84%
AAPL230217P000600002022-08-08 1:16PM EST60.000.080.060.080.00--41204.69%
AAPL230217P000650002022-08-03 12:03PM EST65.000.090.080.110.00-58194.92%
AAPL230217P000700002022-08-10 9:47AM EST70.000.140.120.15-0.01-6.67%5129187.11%
AAPL230217P000750002022-08-09 8:46AM EST75.000.210.170.200.00-50984179.49%
AAPL230217P000800002022-08-10 11:54AM EST80.000.250.230.27-0.03-10.71%355171.88%
AAPL230217P000850002022-08-09 2:47PM EST85.000.410.310.350.00-6368164.26%
AAPL230217P000900002022-08-10 2:05PM EST90.000.440.420.47-0.10-18.52%24543157.81%
AAPL230217P000950002022-08-10 2:55PM EST95.000.560.560.60-0.14-20.00%101,436150.88%
AAPL230217P001000002022-08-11 12:29PM EST100.000.770.730.78-0.14-15.38%136775144.24%
AAPL230217P001050002022-08-11 10:01AM EST105.000.920.941.00-0.23-20.00%62,143137.60%
AAPL230217P001100002022-08-11 10:23AM EST110.001.191.221.26-0.29-19.59%101,188131.06%
AAPL230217P001150002022-08-11 9:22AM EST115.001.421.541.59-0.40-21.98%139982124.32%
AAPL230217P001200002022-08-11 1:03PM EST120.001.921.941.99-0.43-18.30%2529117.58%
AAPL230217P001250002022-08-11 12:23PM EST125.002.392.422.48-0.57-19.26%661,106110.69%
AAPL230217P001300002022-08-11 1:13PM EST130.003.052.993.10-0.55-15.28%71598103.71%
AAPL230217P001350002022-08-11 1:12PM EST135.003.753.703.80-0.80-17.58%4799596.26%
AAPL230217P001400002022-08-11 12:05PM EST140.004.504.504.65-1.00-18.18%61,36488.13%
AAPL230217P001450002022-08-11 1:04PM EST145.005.555.555.60-1.05-15.91%16444979.47%
AAPL230217P001500002022-08-11 12:56PM EST150.006.656.706.85-1.50-18.40%521,15669.78%
AAPL230217P001550002022-08-11 12:55PM EST155.008.008.108.20-1.45-15.34%8336357.57%
AAPL230217P001600002022-08-11 1:00PM EST160.009.609.659.85-1.75-15.42%6364940.60%
AAPL230217P001650002022-08-11 1:01PM EST165.0011.4011.5011.65-2.00-14.93%1,0572640.00%
AAPL230217P001700002022-08-11 12:55PM EST170.0013.5013.6513.85-2.20-14.01%581590.00%
AAPL230217P001750002022-08-11 12:08PM EST175.0015.9516.0516.30-2.54-13.74%11380.00%
AAPL230217P001800002022-08-11 10:16AM EST180.0018.5018.8519.05-2.75-12.94%17700.00%
AAPL230217P001850002022-08-11 10:52AM EST185.0021.6721.9022.10-3.43-13.67%40180.00%
AAPL230217P001900002022-08-09 8:46AM EST190.0028.9025.3025.450.00-10120.00%
AAPL230217P001950002022-08-11 8:44AM EST195.0028.0528.9029.10-4.10-12.75%5830.00%
AAPL230217P002000002022-08-11 1:12PM EST200.0033.1032.9533.15-3.15-8.69%1001640.00%
AAPL230217P002050002022-08-11 1:03PM EST205.0037.0037.1537.40-3.45-8.53%4503720.00%