Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.803,72 +125,50 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.28 | +2.88 | +2.71% | 1 | 387 | 50.00 | 0.02 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 5 | 105 |
| 96.20 | 0.00 | - | 197 | 194 | 60.00 | 0.01 | 0.00 | - | 5 | 105 |
| 93.75 | 0.00 | - | 1 | 7 | 65.00 | 0.01 | 0.00 | - | 100 | 100 |
| 84.30 | 0.00 | - | 3 | 3 | 70.00 | 0.01 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 15 | 725 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 3,663 | 11 |
| 69.95 | 0.00 | - | - | 3 | 85.00 | 0.01 | 0.00 | - | 2 | 97 |
| 67.75 | 0.00 | - | 2 | 3 | 90.00 | 0.01 | 0.00 | - | 8,646 | 7,135 |
| 62.95 | 0.00 | - | 3 | 0 | 95.00 | 0.01 | 0.00 | - | 4,533 | 170 |
| 58.79 | +4.09 | +7.48% | 1 | 5 | 100.00 | 0.01 | 0.00 | - | 13,648 | 920 |
| 55.85 | 0.00 | - | 1 | 13 | 105.00 | 0.01 | 0.00 | - | 302 | 1,424 |
| 49.97 | +1.92 | +4.00% | 21 | 55 | 110.00 | 0.01 | -0.01 | -50.00% | 74 | 441 |
| 39.65 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 212 | 3,211 |
| 39.80 | +2.00 | +5.29% | 142 | 46 | 120.00 | 0.01 | -0.01 | -50.00% | 287 | 8,543 |
| 35.40 | +2.05 | +6.15% | 218 | 45 | 125.00 | 0.02 | 0.00 | - | 245 | 4,844 |
| 29.57 | +1.16 | +4.08% | 22 | 160 | 130.00 | 0.01 | -0.02 | -66.67% | 189 | 3,693 |
| 20.90 | 0.00 | - | 9 | 26 | 131.00 | 0.02 | -0.03 | -60.00% | 4 | 852 |
| 29.55 | 0.00 | - | 4 | 54 | 132.00 | 0.02 | -0.03 | -60.00% | 33 | 704 |
| 26.50 | 0.00 | - | 1 | 28 | 133.00 | 0.03 | -0.01 | -25.00% | 52 | 540 |
| 26.04 | +1.50 | +6.11% | 7 | 96 | 134.00 | 0.03 | -0.03 | -50.00% | 112 | 3,675 |
| 25.10 | +1.39 | +5.86% | 58 | 210 | 135.00 | 0.04 | -0.02 | -33.33% | 348 | 4,057 |
| 23.20 | 0.00 | - | 23 | 38 | 136.00 | 0.03 | -0.04 | -57.14% | 71 | 1,032 |
| 23.11 | +0.76 | +3.40% | 3 | 141 | 137.00 | 0.03 | -0.04 | -57.14% | 403 | 982 |
| 22.13 | +1.38 | +6.65% | 3 | 127 | 138.00 | 0.04 | -0.04 | -50.00% | 155 | 1,550 |
| 20.45 | +0.20 | +0.99% | 33 | 96 | 139.00 | 0.05 | -0.03 | -37.50% | 141 | 1,137 |
| 20.36 | +1.06 | +5.49% | 76 | 484 | 140.00 | 0.04 | -0.04 | -50.00% | 8,793 | 4,950 |
| 19.10 | +1.15 | +6.41% | 29 | 183 | 141.00 | 0.05 | -0.05 | -50.00% | 105 | 915 |
| 18.09 | +2.09 | +13.06% | 151 | 385 | 142.00 | 0.07 | -0.05 | -41.67% | 892 | 3,020 |
| 15.96 | +0.36 | +2.31% | 13 | 527 | 143.00 | 0.07 | -0.11 | -61.11% | 1,921 | 3,392 |
| 16.33 | +2.01 | +14.04% | 39 | 1,651 | 144.00 | 0.08 | -0.07 | -46.67% | 888 | 3,150 |
| 15.22 | +1.24 | +8.87% | 150 | 6,245 | 145.00 | 0.10 | -0.08 | -44.44% | 11,343 | 9,994 |
| 14.20 | +1.75 | +14.06% | 172 | 908 | 146.00 | 0.10 | -0.10 | -50.00% | 1,489 | 4,154 |
| 13.07 | +1.56 | +13.55% | 84 | 1,038 | 147.00 | 0.13 | -0.11 | -45.83% | 2,518 | 6,224 |
| 12.15 | +1.38 | +12.81% | 56 | 1,262 | 148.00 | 0.14 | -0.14 | -50.00% | 3,507 | 11,193 |
| 11.40 | +0.78 | +7.34% | 148 | 1,312 | 149.00 | 0.19 | -0.15 | -44.12% | 1,472 | 12,861 |
| 10.50 | +0.70 | +7.14% | 771 | 3,788 | 150.00 | 0.22 | -0.21 | -48.84% | 12,806 | 34,832 |
| 8.25 | +0.93 | +12.70% | 1,629 | 4,231 | 152.50 | 0.40 | -0.29 | -42.03% | 10,330 | 10,179 |
| 6.01 | +0.86 | +16.70% | 2,908 | 7,192 | 155.00 | 0.67 | -0.48 | -41.74% | 23,742 | 13,338 |
| 4.09 | +0.60 | +17.19% | 10,342 | 7,350 | 157.50 | 1.17 | -0.69 | -37.10% | 23,525 | 6,721 |
| 2.38 | +0.37 | +18.41% | 44,731 | 16,286 | 160.00 | 2.01 | -0.92 | -31.40% | 15,271 | 6,533 |
| 1.16 | +0.18 | +18.37% | 26,015 | 9,882 | 162.50 | 3.30 | -0.92 | -21.80% | 1,939 | 4,555 |
| 0.44 | +0.05 | +12.82% | 26,370 | 16,408 | 165.00 | 5.15 | -0.94 | -15.44% | 3,716 | 4,652 |
| 0.13 | -0.01 | -7.14% | 8,689 | 9,655 | 167.50 | 7.66 | -1.89 | -19.79% | 25 | 81 |
| 0.06 | +0.01 | +20.00% | 7,857 | 12,181 | 170.00 | 10.20 | -1.54 | -13.12% | 20 | 33 |
| 0.02 | 0.00 | - | 4,786 | 4,351 | 172.50 | 14.50 | +3.35 | +30.04% | 10 | 8 |
| 0.02 | 0.00 | - | 156 | 3,233 | 175.00 | 16.65 | +1.40 | +9.18% | 6 | 5 |
| 0.02 | +0.01 | +100.00% | 3 | 959 | 177.50 | 19.50 | +0.95 | +5.12% | 3 | 3 |
| 0.01 | 0.00 | - | 134 | 1,112 | 180.00 | 21.60 | -0.85 | -3.79% | 4 | 2 |
| 0.02 | +0.01 | +100.00% | 5 | 589 | 182.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 376 | 185.00 | 26.08 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 227 | 190.00 | 39.38 | 0.00 | - | 102 | 0 |
| 0.01 | 0.00 | - | 11 | 33 | 195.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 213 | 200.00 | 42.65 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 10 | 122 | 205.00 | 52.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 15 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 36 | 215.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 50 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 10 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 240.00 | 87.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 1,122 | 250.00 | 101.15 | 0.00 | - | - | 0 |
