Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.227,31 -336,42 (-1,56%) CMC Crypto 200
527,84 +2,70 (+0,51%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00050000 | 2022-08-11 12:43PM EST | 50.00 | 119.90 | 119.15 | 119.50 | +4.45 | +3.85% | 14 | 1,021 | 903.03% |
| AAPL230217C00055000 | 2022-08-11 8:40AM EST | 55.00 | 115.60 | 114.20 | 114.65 | +5.40 | +4.90% | 2 | 442 | 833.45% |
| AAPL230217C00060000 | 2022-08-10 12:15PM EST | 60.00 | 108.85 | 109.35 | 109.70 | +3.40 | +3.22% | - | 28 | 772.71% |
| AAPL230217C00065000 | 2022-08-10 12:16PM EST | 65.00 | 104.00 | 104.50 | 104.95 | +104.00 | - | - | 2 | 720.85% |
| AAPL230217C00070000 | 2022-08-10 12:16PM EST | 70.00 | 99.10 | 99.50 | 99.95 | +99.10 | - | - | 2 | 670.12% |
| AAPL230217C00075000 | 2022-08-10 12:31PM EST | 75.00 | 94.15 | 94.75 | 95.15 | +3.15 | +3.46% | - | 7 | 628.20% |
| AAPL230217C00080000 | 2022-08-09 12:12PM EST | 80.00 | 86.45 | 89.85 | 90.20 | 0.00 | - | 26 | 55 | 586.96% |
| AAPL230217C00085000 | 2022-08-04 2:02PM EST | 85.00 | 81.87 | 84.90 | 85.40 | 0.00 | - | - | 82 | 549.61% |
| AAPL230217C00090000 | 2022-08-08 2:01PM EST | 90.00 | 76.45 | 80.30 | 80.60 | 0.00 | - | 26 | 76 | 517.41% |
| AAPL230217C00095000 | 2022-08-10 2:34PM EST | 95.00 | 75.80 | 75.40 | 75.85 | +1.81 | +2.45% | 1 | 2,894 | 485.21% |
| AAPL230217C00100000 | 2022-08-10 8:51AM EST | 100.00 | 70.50 | 70.75 | 71.25 | +0.95 | +1.37% | 1 | 97 | 457.52% |
| AAPL230217C00105000 | 2022-08-11 9:32AM EST | 105.00 | 67.73 | 66.10 | 66.55 | +4.92 | +7.83% | 4 | 34 | 430.37% |
| AAPL230217C00110000 | 2022-08-10 2:34PM EST | 110.00 | 61.70 | 61.40 | 61.90 | +5.43 | +9.65% | - | 14 | 404.30% |
| AAPL230217C00115000 | 2022-08-10 10:40AM EST | 115.00 | 56.20 | 56.85 | 57.30 | +2.30 | +4.27% | 2 | 173 | 380.32% |
| AAPL230217C00120000 | 2022-08-11 8:58AM EST | 120.00 | 53.47 | 52.30 | 52.65 | +7.22 | +15.61% | 1 | 228 | 356.73% |
| AAPL230217C00125000 | 2022-08-10 11:25AM EST | 125.00 | 47.10 | 47.80 | 48.30 | +2.25 | +5.02% | 70 | 263 | 335.60% |
| AAPL230217C00130000 | 2022-08-10 10:47AM EST | 130.00 | 42.95 | 43.55 | 43.90 | +2.35 | +5.79% | 51 | 418 | 315.80% |
| AAPL230217C00135000 | 2022-08-11 9:38AM EST | 135.00 | 40.75 | 39.30 | 39.60 | +4.05 | +11.04% | 6 | 448 | 296.56% |
| AAPL230217C00140000 | 2022-08-11 11:49AM EST | 140.00 | 35.95 | 35.20 | 35.50 | +3.45 | +10.62% | 7 | 126 | 278.98% |
| AAPL230217C00145000 | 2022-08-11 9:49AM EST | 145.00 | 32.15 | 31.25 | 31.45 | +2.50 | +8.43% | 31 | 92 | 262.04% |
| AAPL230217C00150000 | 2022-08-11 10:25AM EST | 150.00 | 28.00 | 27.60 | 27.80 | +2.68 | +10.58% | 16 | 76 | 247.89% |
| AAPL230217C00155000 | 2022-08-11 11:10AM EST | 155.00 | 24.32 | 24.00 | 24.20 | +2.31 | +10.50% | 4 | 129 | 233.42% |
| AAPL230217C00160000 | 2022-08-11 12:59PM EST | 160.00 | 21.15 | 20.65 | 20.85 | +2.65 | +14.32% | 33 | 471 | 220.26% |
| AAPL230217C00165000 | 2022-08-11 12:02PM EST | 165.00 | 18.13 | 17.60 | 17.80 | +2.59 | +16.67% | 94 | 1,073 | 208.67% |
| AAPL230217C00170000 | 2022-08-11 12:59PM EST | 170.00 | 15.00 | 14.70 | 14.90 | +1.78 | +13.46% | 100 | 1,577 | 197.01% |
| AAPL230217C00175000 | 2022-08-11 1:08PM EST | 175.00 | 12.30 | 12.25 | 12.40 | +1.55 | +14.42% | 63 | 865 | 187.67% |
| AAPL230217C00180000 | 2022-08-11 1:13PM EST | 180.00 | 9.98 | 9.90 | 10.10 | +1.13 | +12.77% | 177 | 810 | 177.93% |
| AAPL230217C00185000 | 2022-08-11 12:50PM EST | 185.00 | 8.26 | 8.00 | 8.15 | +1.26 | +18.00% | 92 | 1,480 | 170.12% |
| AAPL230217C00190000 | 2022-08-11 12:59PM EST | 190.00 | 6.52 | 6.35 | 6.50 | +0.87 | +15.40% | 102 | 1,771 | 163.09% |
| AAPL230217C00195000 | 2022-08-11 11:30AM EST | 195.00 | 5.25 | 4.95 | 5.10 | +0.90 | +20.69% | 199 | 1,105 | 156.62% |
| AAPL230217C00200000 | 2022-08-11 12:51PM EST | 200.00 | 3.95 | 3.85 | 3.95 | +0.65 | +19.70% | 70 | 1,919 | 151.22% |
| AAPL230217C00205000 | 2022-08-11 12:51PM EST | 205.00 | 3.00 | 2.91 | 3.05 | +0.46 | +18.11% | 6 | 600 | 146.29% |
| AAPL230217C00210000 | 2022-08-11 12:51PM EST | 210.00 | 2.28 | 2.22 | 2.33 | +0.31 | +15.74% | 50 | 294 | 142.38% |
| AAPL230217C00215000 | 2022-08-11 12:52PM EST | 215.00 | 1.77 | 1.70 | 1.80 | +0.09 | +5.36% | 2 | 306 | 139.53% |
| AAPL230217C00220000 | 2022-08-11 12:12PM EST | 220.00 | 1.39 | 1.30 | 1.35 | +0.21 | +17.80% | 103 | 478 | 136.74% |
| AAPL230217C00225000 | 2022-08-11 1:35PM EST | 225.00 | 1.03 | 0.99 | 1.03 | +0.03 | +3.00% | 548 | 185 | 134.67% |
| AAPL230217C00230000 | 2022-08-11 11:38AM EST | 230.00 | 0.83 | 0.75 | 0.81 | +0.13 | +18.57% | 3 | 34 | 133.30% |
| AAPL230217C00235000 | 2022-08-09 8:30AM EST | 235.00 | 0.59 | 0.58 | 0.65 | 0.00 | - | 1 | 79 | 132.67% |
| AAPL230217C00240000 | 2022-08-11 11:09AM EST | 240.00 | 0.45 | 0.45 | 0.51 | +0.09 | +25.00% | 1 | 87 | 131.93% |
| AAPL230217C00245000 | 2022-08-11 12:41PM EST | 245.00 | 0.40 | 0.35 | 0.41 | +0.04 | +11.11% | 1 | 4 | 131.64% |
| AAPL230217C00250000 | 2022-08-10 10:40AM EST | 250.00 | 0.29 | 0.28 | 0.33 | +0.09 | +45.00% | 2 | 45 | 131.64% |
| AAPL230217C00255000 | 2022-08-08 10:08AM EST | 255.00 | 0.26 | 0.23 | 0.28 | 0.00 | - | 1 | 247 | 132.42% |
| AAPL230217C00260000 | 2022-08-10 10:40AM EST | 260.00 | 0.20 | 0.19 | 0.23 | -0.05 | -20.00% | 1 | 206 | 132.81% |
| AAPL230217C00265000 | 2022-08-05 12:51PM EST | 265.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | - | 339 | 133.59% |
| AAPL230217C00270000 | 2022-08-08 10:33AM EST | 270.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | - | 7 | 133.98% |
| AAPL230217C00275000 | 2022-08-11 10:40AM EST | 275.00 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 10 | 21 | 135.16% |
| AAPL230217C00280000 | 2022-08-10 10:45AM EST | 280.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 3 | 9 | 135.94% |
| AAPL230217C00285000 | 2022-08-11 8:31AM EST | 285.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 1 | 210 | 137.50% |
| AAPL230217C00290000 | 2022-08-10 2:54PM EST | 290.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 13 | 161 | 138.28% |
| AAPL230217C00295000 | 2022-08-08 10:27AM EST | 295.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 200 | 330 | 141.41% |
| AAPL230217C00300000 | 2022-08-11 10:15AM EST | 300.00 | 0.03 | 0.03 | 0.08 | -0.05 | -62.50% | 100 | 128 | 139.06% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00050000 | 2022-08-09 9:16AM EST | 50.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 548 | 225.00% |
| AAPL230217P00055000 | 2022-08-11 9:40AM EST | 55.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 5 | 99 | 214.84% |
| AAPL230217P00060000 | 2022-08-08 1:16PM EST | 60.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | - | 41 | 204.69% |
| AAPL230217P00065000 | 2022-08-03 12:03PM EST | 65.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 8 | 194.92% |
| AAPL230217P00070000 | 2022-08-10 9:47AM EST | 70.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 5 | 129 | 187.11% |
| AAPL230217P00075000 | 2022-08-09 8:46AM EST | 75.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 50 | 984 | 179.49% |
| AAPL230217P00080000 | 2022-08-10 11:54AM EST | 80.00 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 3 | 55 | 171.88% |
| AAPL230217P00085000 | 2022-08-09 2:47PM EST | 85.00 | 0.41 | 0.31 | 0.35 | 0.00 | - | 6 | 368 | 164.26% |
| AAPL230217P00090000 | 2022-08-10 2:05PM EST | 90.00 | 0.44 | 0.42 | 0.47 | -0.10 | -18.52% | 24 | 543 | 157.81% |
| AAPL230217P00095000 | 2022-08-10 2:55PM EST | 95.00 | 0.56 | 0.56 | 0.60 | -0.14 | -20.00% | 10 | 1,436 | 150.88% |
| AAPL230217P00100000 | 2022-08-11 12:29PM EST | 100.00 | 0.77 | 0.73 | 0.78 | -0.14 | -15.38% | 136 | 775 | 144.24% |
| AAPL230217P00105000 | 2022-08-11 10:01AM EST | 105.00 | 0.92 | 0.94 | 1.00 | -0.23 | -20.00% | 6 | 2,143 | 137.60% |
| AAPL230217P00110000 | 2022-08-11 10:23AM EST | 110.00 | 1.19 | 1.22 | 1.26 | -0.29 | -19.59% | 10 | 1,188 | 131.06% |
| AAPL230217P00115000 | 2022-08-11 9:22AM EST | 115.00 | 1.42 | 1.54 | 1.59 | -0.40 | -21.98% | 139 | 982 | 124.32% |
| AAPL230217P00120000 | 2022-08-11 1:03PM EST | 120.00 | 1.92 | 1.94 | 1.99 | -0.43 | -18.30% | 2 | 529 | 117.58% |
| AAPL230217P00125000 | 2022-08-11 12:23PM EST | 125.00 | 2.39 | 2.42 | 2.48 | -0.57 | -19.26% | 66 | 1,106 | 110.69% |
| AAPL230217P00130000 | 2022-08-11 1:13PM EST | 130.00 | 3.05 | 2.99 | 3.10 | -0.55 | -15.28% | 71 | 598 | 103.71% |
| AAPL230217P00135000 | 2022-08-11 1:12PM EST | 135.00 | 3.75 | 3.70 | 3.80 | -0.80 | -17.58% | 47 | 995 | 96.26% |
| AAPL230217P00140000 | 2022-08-11 12:05PM EST | 140.00 | 4.50 | 4.50 | 4.65 | -1.00 | -18.18% | 6 | 1,364 | 88.13% |
| AAPL230217P00145000 | 2022-08-11 1:04PM EST | 145.00 | 5.55 | 5.55 | 5.60 | -1.05 | -15.91% | 164 | 449 | 79.47% |
| AAPL230217P00150000 | 2022-08-11 12:56PM EST | 150.00 | 6.65 | 6.70 | 6.85 | -1.50 | -18.40% | 52 | 1,156 | 69.78% |
| AAPL230217P00155000 | 2022-08-11 12:55PM EST | 155.00 | 8.00 | 8.10 | 8.20 | -1.45 | -15.34% | 83 | 363 | 57.57% |
| AAPL230217P00160000 | 2022-08-11 1:00PM EST | 160.00 | 9.60 | 9.65 | 9.85 | -1.75 | -15.42% | 63 | 649 | 40.60% |
| AAPL230217P00165000 | 2022-08-11 1:01PM EST | 165.00 | 11.40 | 11.50 | 11.65 | -2.00 | -14.93% | 1,057 | 264 | 0.00% |
| AAPL230217P00170000 | 2022-08-11 12:55PM EST | 170.00 | 13.50 | 13.65 | 13.85 | -2.20 | -14.01% | 58 | 159 | 0.00% |
| AAPL230217P00175000 | 2022-08-11 12:08PM EST | 175.00 | 15.95 | 16.05 | 16.30 | -2.54 | -13.74% | 11 | 38 | 0.00% |
| AAPL230217P00180000 | 2022-08-11 10:16AM EST | 180.00 | 18.50 | 18.85 | 19.05 | -2.75 | -12.94% | 17 | 70 | 0.00% |
| AAPL230217P00185000 | 2022-08-11 10:52AM EST | 185.00 | 21.67 | 21.90 | 22.10 | -3.43 | -13.67% | 40 | 18 | 0.00% |
| AAPL230217P00190000 | 2022-08-09 8:46AM EST | 190.00 | 28.90 | 25.30 | 25.45 | 0.00 | - | 10 | 12 | 0.00% |
| AAPL230217P00195000 | 2022-08-11 8:44AM EST | 195.00 | 28.05 | 28.90 | 29.10 | -4.10 | -12.75% | 5 | 83 | 0.00% |
| AAPL230217P00200000 | 2022-08-11 1:12PM EST | 200.00 | 33.10 | 32.95 | 33.15 | -3.15 | -8.69% | 100 | 164 | 0.00% |
| AAPL230217P00205000 | 2022-08-11 1:03PM EST | 205.00 | 37.00 | 37.15 | 37.40 | -3.45 | -8.53% | 450 | 372 | 0.00% |
