Deutsche Märkte schließen in 46 Minuten
DAX
17.879,56 -209,14 (-1,16%) Euro Stoxx 50
4.929,23 -60,65 (-1,22%) Dow Jones 30
37.774,75 -686,17 (-1,78%) Gold
2.344,90 +6,50 (+0,28%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.228,73 -1.283,05 (-2,12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 67.55 | 68.35 | 69.00 | 0.00 | - | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.25 | 63.85 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.25 | 59.05 | 0.00 | - | 4 | 5 | 217.19% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.40 | 54.05 | 0.00 | - | - | 1 | 196.88% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.55 | 44.05 | 0.00 | - | 3 | 6 | 157.03% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.30 | 38.85 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.30 | 33.85 | +4.03 | +13.55% | 6 | 3 | 0.00% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.30 | 28.85 | 0.00 | - | 188 | 111 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.50 | 23.70 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.55 | 23.05 | 0.00 | - | 2 | 2 | 82.03% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.35 | 21.70 | 0.00 | - | 3 | 7 | 0.00% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 19.40 | 19.75 | +2.19 | +11.87% | 1 | 17 | 0.00% |
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 19.35 | 18.65 | 18.85 | 0.00 | - | 13 | 399 | 0.00% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.10 | 16.25 | +0.91 | +5.73% | 9 | 45 | 0.00% |
| AAPL240426C00155000 | 2024-04-25 9:54AM EDT | 155.00 | 14.30 | 13.60 | 13.75 | +0.02 | +0.14% | 14 | 428 | 0.00% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 11.00 | 11.20 | 0.00 | - | 16 | 386 | 0.00% |
| AAPL240426C00160000 | 2024-04-25 10:26AM EDT | 160.00 | 8.60 | 8.60 | 8.75 | -0.70 | -7.53% | 1,540 | 1,220 | 0.00% |
| AAPL240426C00162500 | 2024-04-25 10:18AM EDT | 162.50 | 6.30 | 6.10 | 6.25 | -0.40 | -5.97% | 56 | 1,178 | 0.00% |
| AAPL240426C00165000 | 2024-04-25 10:28AM EDT | 165.00 | 3.90 | 3.85 | 3.95 | -0.55 | -12.36% | 860 | 5,629 | 0.00% |
| AAPL240426C00167500 | 2024-04-25 10:29AM EDT | 167.50 | 2.07 | 1.93 | 1.97 | -0.30 | -12.66% | 5,620 | 9,694 | 20.80% |
| AAPL240426C00170000 | 2024-04-25 10:29AM EDT | 170.00 | 0.75 | 0.72 | 0.73 | -0.25 | -25.51% | 28,333 | 29,833 | 23.02% |
| AAPL240426C00172500 | 2024-04-25 10:29AM EDT | 172.50 | 0.18 | 0.15 | 0.16 | -0.13 | -43.33% | 22,882 | 26,660 | 22.80% |
| AAPL240426C00175000 | 2024-04-25 10:29AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 14,268 | 31,131 | 25.39% |
| AAPL240426C00177500 | 2024-04-25 10:22AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,920 | 15,813 | 30.47% |
| AAPL240426C00180000 | 2024-04-25 10:24AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,406 | 39,438 | 37.50% |
| AAPL240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 10,540 | 40.63% |
| AAPL240426C00185000 | 2024-04-25 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 25,616 | 47.66% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 9:55AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 8,214 | 56.25% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 60.94% |
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,531 | 65.63% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 71.88% |
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,311 | 78.13% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 87.50% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 96.88% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 106.25% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 115.63% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 125.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 134.38% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 143.75% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 165.63% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 181.25% |
| AAPL240426C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 187.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-24 12:13PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,290 | 225.00% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 206.25% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 168.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 150.00% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 134.38% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 118.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 103.13% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 87.50% |
| AAPL240426P00145000 | 2024-04-25 9:37AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 71.88% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 68.75% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 899 | 65.63% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 911 | 67.19% |
| AAPL240426P00149000 | 2024-04-25 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 59.38% |
| AAPL240426P00150000 | 2024-04-25 10:18AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 59 | 5,050 | 64.06% |
| AAPL240426P00152500 | 2024-04-25 10:27AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 2,206 | 56.25% |
| AAPL240426P00155000 | 2024-04-25 10:26AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 153 | 8,536 | 50.00% |
| AAPL240426P00157500 | 2024-04-25 10:12AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 301 | 4,345 | 44.53% |
| AAPL240426P00160000 | 2024-04-25 10:26AM EDT | 160.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,540 | 15,833 | 37.31% |
| AAPL240426P00162500 | 2024-04-25 10:27AM EDT | 162.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4,733 | 9,283 | 32.03% |
| AAPL240426P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 0.22 | 0.22 | 0.23 | -0.04 | -14.29% | 15,432 | 26,925 | 28.81% |
| AAPL240426P00167500 | 2024-04-25 10:29AM EDT | 167.50 | 0.73 | 0.79 | 0.80 | -0.04 | -5.06% | 22,571 | 8,021 | 28.91% |
| AAPL240426P00170000 | 2024-04-25 10:28AM EDT | 170.00 | 1.99 | 2.01 | 2.04 | +0.09 | +4.71% | 19,859 | 8,420 | 30.03% |
| AAPL240426P00172500 | 2024-04-25 10:26AM EDT | 172.50 | 4.09 | 3.95 | 4.10 | +0.54 | +15.21% | 978 | 3,114 | 37.11% |
| AAPL240426P00175000 | 2024-04-25 10:26AM EDT | 175.00 | 6.44 | 6.30 | 6.50 | +0.61 | +10.46% | 816 | 363 | 47.80% |
| AAPL240426P00177500 | 2024-04-25 9:55AM EDT | 177.50 | 8.45 | 8.55 | 8.95 | -0.01 | -0.12% | 30 | 275 | 58.11% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 10.20 | 11.25 | 11.45 | -0.75 | -6.85% | 7 | 102 | 64.94% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.80 | 14.05 | 0.00 | - | 4 | 1 | 78.71% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 16.10 | 16.30 | 0.00 | - | 150 | 50 | 75.78% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.75 | 19.00 | 0.00 | - | 2 | 1 | 95.70% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 21.25 | 21.65 | 0.00 | - | 98 | 4 | 108.98% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.80 | 24.10 | 0.00 | - | - | 0 | 118.07% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 26.05 | 26.60 | 0.00 | - | 4 | 1 | 118.85% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.95 | 31.50 | 0.00 | - | 3 | 0 | 126.76% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 36.20 | 36.60 | 0.00 | - | 3 | 0 | 156.25% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 41.15 | 41.60 | 0.00 | - | 3 | 0 | 169.43% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 296.68% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.05 | 71.50 | 0.00 | - | - | 0 | 236.91% |
