Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,20-4,28 (-3,00%)
Börsenschluss: 04:00PM EDT
137,55 -0,65 (-0,47%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL221021C000500002022-08-05 11:00AM EDT50.00114.80118.85119.250.00-241972.95%
AAPL221021C000600002022-08-05 1:21PM EDT60.00105.35108.80109.200.00--202801.49%
AAPL221021C000700002022-08-05 2:26PM EDT70.0095.0598.9599.300.00-20422682.10%
AAPL221021C000750002022-08-05 10:50AM EDT75.0090.1693.9594.300.00--507631.96%
AAPL221021C000800002022-08-04 10:42AM EDT80.0085.2489.0089.350.00-17409587.62%
AAPL221021C000850002022-08-09 1:39PM EDT85.0080.5084.1584.350.00-2366547.63%
AAPL221021C000900002022-08-10 11:57AM EDT90.0078.6079.1579.50+3.03+4.01%18669510.84%
AAPL221021C000950002022-08-04 3:33PM EDT95.0071.2474.1074.400.00-4238475.02%
AAPL221021C001000002022-08-10 12:07PM EDT100.0068.5069.2069.50+3.98+6.17%23545443.48%
AAPL221021C001050002022-08-11 12:34PM EDT105.0065.5064.3064.70+4.70+7.73%2587414.28%
AAPL221021C001100002022-08-11 1:02PM EDT110.0060.1559.4059.65+4.22+7.55%11668385.35%
AAPL221021C001150002022-08-11 11:15AM EDT115.0055.2654.5054.90+4.07+7.95%5481359.18%
AAPL221021C001200002022-08-10 1:41PM EDT120.0049.3549.7050.00+2.86+6.15%161,484333.79%
AAPL221021C001250002022-08-10 2:32PM EDT125.0044.5644.7545.00+3.14+7.58%19652308.15%
AAPL221021C001300002022-08-11 1:55PM EDT130.0040.5040.0540.25+3.80+10.35%61,079285.33%
AAPL221021C001350002022-08-11 1:27PM EDT135.0036.0035.2535.50+3.76+11.66%221,717262.49%
AAPL221021C001400002022-08-11 2:02PM EDT140.0031.1030.7030.85+3.60+13.09%319,780241.24%
AAPL221021C001450002022-08-11 1:35PM EDT145.0026.6926.1526.35+3.36+14.40%1103,532220.48%
AAPL221021C001500002022-08-11 1:50PM EDT150.0022.2821.8022.05+3.33+17.57%1727,731200.90%
AAPL221021C001550002022-08-11 1:46PM EDT155.0018.2017.7517.90+3.05+20.13%8097,968182.30%
AAPL221021C001600002022-08-11 2:33PM EDT160.0013.9213.9014.05+2.22+18.97%1,12915,373164.43%
AAPL221021C001650002022-08-11 2:33PM EDT165.0010.4910.5010.65+1.92+22.40%3,62731,128148.35%
AAPL221021C001700002022-08-11 2:32PM EDT170.007.507.507.55+1.55+26.05%3,40943,487132.74%
AAPL221021C001750002022-08-11 2:13PM EDT175.005.005.055.15+1.10+28.21%4,48521,787119.43%
AAPL221021C001800002022-08-11 2:33PM EDT180.003.203.153.25+0.78+32.23%2,68714,879107.35%
AAPL221021C001850002022-08-11 2:34PM EDT185.001.891.901.93+0.44+30.34%3,00919,37597.80%
AAPL221021C001900002022-08-11 2:32PM EDT190.001.091.091.11+0.20+22.47%6948,60590.33%
AAPL221021C001950002022-08-11 2:02PM EDT195.000.630.610.62+0.13+26.00%5854,34884.67%
AAPL221021C002000002022-08-11 2:13PM EDT200.000.340.350.36+0.05+17.24%5365,70981.05%
AAPL221021C002050002022-08-11 2:13PM EDT205.000.200.210.220.00-2383,98078.91%
AAPL221021C002100002022-08-11 2:13PM EDT210.000.130.130.14-0.01-7.14%412,78177.64%
AAPL221021C002150002022-08-11 2:13PM EDT215.000.090.080.10-0.01-10.00%391,48277.15%
AAPL221021C002200002022-08-11 2:03PM EDT220.000.060.060.070.00-1612,51377.54%
AAPL221021C002250002022-08-11 12:12PM EDT225.000.050.040.05-0.01-16.67%31,59477.73%
AAPL221021C002300002022-08-10 9:42AM EDT230.000.040.030.04-0.01-20.00%180878.52%
AAPL221021C002350002022-08-04 12:03PM EDT235.000.030.020.030.00-282178.91%
AAPL221021C002400002022-08-11 1:23PM EDT240.000.030.020.03+0.02+200.00%240081.25%
AAPL221021C002450002022-08-10 9:51AM EDT245.000.040.010.02+0.02+100.00%321,73180.47%
AAPL221021C002500002022-08-10 2:42PM EDT250.000.020.000.020.00-101,26679.69%
AAPL221021C002550002022-08-09 3:20PM EDT255.000.010.010.020.00-11,15385.16%
AAPL221021C002600002022-07-25 2:28PM EDT260.000.030.010.020.00--70887.50%
AAPL221021C002650002022-08-11 12:06PM EDT265.000.010.010.02-0.01-50.00%231689.84%
AAPL221021C002700002022-08-11 12:43PM EDT270.000.010.000.010.00-1064184.38%
AAPL221021C002800002022-08-08 9:50AM EDT280.000.010.000.010.00-259287.50%
AAPL221021C002900002022-08-04 10:14AM EDT290.000.020.000.010.00--1,02993.75%
AAPL221021C003000002022-08-11 9:35AM EDT300.000.010.000.010.00-51,91196.88%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAPL221021P000500002022-08-11 11:22AM EDT50.000.010.000.010.00-102,060131.25%
AAPL221021P000600002022-08-11 11:09AM EDT60.000.010.000.010.00-502,622109.38%
AAPL221021P000700002022-08-10 3:36PM EDT70.000.020.000.020.00-188795.31%
AAPL221021P000750002022-08-11 1:08PM EDT75.000.020.010.020.00-1501,05789.84%
AAPL221021P000800002022-08-10 1:12PM EDT80.000.020.020.03-0.01-33.33%623,26285.16%
AAPL221021P000850002022-08-11 1:01PM EDT85.000.040.030.04-0.01-20.00%52,71979.30%
AAPL221021P000900002022-08-11 12:17PM EDT90.000.050.050.06-0.01-16.67%1122,32574.61%
AAPL221021P000950002022-08-11 1:35PM EDT95.000.070.070.08-0.02-22.22%512,09368.75%
AAPL221021P001000002022-08-11 1:32PM EDT100.000.110.100.11-0.04-26.67%55610,95363.28%
AAPL221021P001050002022-08-11 11:58AM EDT105.000.140.140.15-0.07-33.33%503,82357.62%
AAPL221021P001100002022-08-11 2:40PM EDT110.000.200.190.20-0.07-25.93%17813,99551.66%
AAPL221021P001150002022-08-11 12:44PM EDT115.000.250.260.27-0.12-32.43%4175,85145.80%
AAPL221021P001200002022-08-11 2:10PM EDT120.000.350.350.36-0.17-32.69%26310,84639.36%
AAPL221021P001250002022-08-11 2:36PM EDT125.000.480.470.49-0.25-34.25%17512,18032.72%
AAPL221021P001300002022-08-11 2:11PM EDT130.000.660.650.66-0.31-31.96%1,41017,48225.20%
AAPL221021P001350002022-08-11 2:11PM EDT135.000.900.890.91-0.43-32.33%50921,43516.38%
AAPL221021P001400002022-08-11 2:31PM EDT140.001.221.231.25-0.62-33.70%93129,7130.00%
AAPL221021P001450002022-08-11 2:37PM EDT145.001.691.701.72-0.78-31.58%90925,2550.00%
AAPL221021P001500002022-08-11 2:13PM EDT150.002.362.342.37-1.00-29.76%2,00828,7560.00%
AAPL221021P001550002022-08-11 2:30PM EDT155.003.203.153.25-1.30-28.89%1,52518,6680.00%
AAPL221021P001600002022-08-11 2:39PM EDT160.004.404.354.40-1.60-26.67%2,29418,6400.00%
AAPL221021P001650002022-08-11 2:38PM EDT165.005.955.956.00-2.02-25.35%2,67719,7770.00%
AAPL221021P001700002022-08-11 2:39PM EDT170.008.007.958.00-2.15-21.18%2,43216,8360.00%
AAPL221021P001750002022-08-11 2:00PM EDT175.0010.2510.4510.60-3.15-23.51%4542,6460.00%
AAPL221021P001800002022-08-11 2:05PM EDT180.0013.4513.5513.70-3.50-20.65%2242,9730.00%
AAPL221021P001850002022-08-11 2:01PM EDT185.0017.1517.3517.50-3.50-16.95%511,9090.00%
AAPL221021P001900002022-08-11 12:24PM EDT190.0021.2621.5521.85-3.99-15.80%1074220.00%
AAPL221021P001950002022-08-11 11:27AM EDT195.0025.8026.0526.55-3.25-11.19%160.00%
AAPL221021P002000002022-08-11 9:48AM EDT200.0029.9031.1031.45-4.05-11.93%1320.00%
AAPL221021P002050002022-08-10 11:07AM EDT205.0037.0036.1536.40+37.00--00.00%
AAPL221021P002100002022-08-10 12:36PM EDT210.0041.8041.1541.40+41.80--50.00%
AAPL221021P002150002022-08-02 10:10AM EDT215.0055.3546.0546.400.00-100.00%
AAPL221021P002200002022-08-05 2:42PM EDT220.0055.5051.1551.450.00--00.00%
AAPL221021P002350002022-07-06 9:41AM EDT235.0093.1068.8069.150.00--00.00%
AAPL221021P002500002022-07-29 10:33AM EDT250.0086.9581.1081.450.00--00.00%
AAPL221021P002550002022-07-25 10:28AM EDT255.00102.3086.1086.450.00--00.00%