Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.240,54 +184,15 (+0,47%) Gold
2.338,20 +15,90 (+0,68%) EUR/USD
1,0776 +0,0024 (+0,23%) Bitcoin EUR
57.899,00 +70,00 (+0,12%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 5 | 6 |
| 219.25 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 275.00 | 0.18 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 224 |
| - | - | - | - | - | 325.00 | 0.31 | 0.00 | - | 5 | 5 |
| 110.58 | 0.00 | - | 2 | 2 | 330.00 | 0.04 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 335.00 | 0.05 | 0.00 | - | 3 | 5 |
| 116.36 | 0.00 | - | 10 | 10 | 340.00 | 0.31 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 345.00 | 0.20 | 0.00 | - | 1 | 5 |
| 119.45 | 0.00 | - | 1 | 1 | 350.00 | 0.23 | 0.00 | - | 2 | 4 |
| 82.20 | 0.00 | - | 5 | 5 | 355.00 | 0.03 | 0.00 | - | 5 | 9 |
| 94.52 | 0.00 | - | 1 | 3 | 360.00 | 0.03 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 2 | 26 |
| 71.36 | 0.00 | - | 1 | 17 | 370.00 | 0.05 | 0.00 | - | 2 | 27 |
| 98.34 | 0.00 | - | - | 5 | 375.00 | 0.06 | 0.00 | - | 1 | 25 |
| 93.42 | 0.00 | - | 10 | 17 | 380.00 | 0.04 | 0.00 | - | 1 | 95 |
| 77.01 | 0.00 | - | 4 | 15 | 385.00 | 0.05 | 0.00 | - | 2 | 13 |
| 57.95 | 0.00 | - | 5 | 13 | 390.00 | 0.05 | 0.00 | - | 1 | 244 |
| 70.31 | 0.00 | - | 3 | 25 | 395.00 | 0.09 | 0.00 | - | 12 | 33 |
| 47.76 | 0.00 | - | 3 | 26 | 400.00 | 0.12 | 0.00 | - | 14 | 280 |
| 60.02 | 0.00 | - | 1 | 27 | 405.00 | 0.05 | 0.00 | - | 20 | 125 |
| 44.83 | 0.00 | - | 1 | 58 | 410.00 | 0.13 | +0.04 | +44.44% | 1 | 152 |
| 29.70 | 0.00 | - | 2 | 20 | 415.00 | 0.08 | -0.07 | -46.67% | 1 | 183 |
| 32.73 | 0.00 | - | 8 | 85 | 420.00 | 0.13 | -0.02 | -13.33% | 21 | 369 |
| 20.53 | 0.00 | - | 1 | 260 | 425.00 | 0.16 | -0.03 | -15.79% | 3 | 613 |
| 24.70 | -0.52 | -2.06% | 1 | 72 | 430.00 | 0.22 | -0.06 | -21.43% | 13 | 609 |
| 19.00 | 0.00 | - | 2 | 61 | 435.00 | 0.31 | -0.18 | -36.73% | 18 | 366 |
| 15.72 | 0.00 | - | 3 | 186 | 440.00 | 0.57 | -0.19 | -25.00% | 8 | 816 |
| 10.06 | 0.00 | - | 3 | 127 | 445.00 | 1.28 | -0.07 | -5.19% | 19 | 458 |
| 8.10 | +0.40 | +5.19% | 32 | 469 | 450.00 | 2.40 | -0.12 | -4.76% | 36 | 400 |
| 3.90 | -0.95 | -19.59% | 40 | 558 | 455.00 | 4.45 | +0.13 | +3.01% | 22 | 411 |
| 1.88 | -0.52 | -21.67% | 74 | 606 | 460.00 | 7.74 | +0.06 | +0.78% | 5 | 850 |
| 1.27 | -0.43 | -25.29% | 11 | 87 | 462.50 | 24.35 | 0.00 | - | 1 | 92 |
| 0.79 | -0.39 | -33.05% | 118 | 501 | 465.00 | 11.85 | +0.18 | +1.54% | 6 | 987 |
| 0.60 | -0.30 | -33.33% | 12 | 62 | 467.50 | 15.15 | 0.00 | - | 1 | 7 |
| 0.39 | -0.09 | -18.75% | 140 | 900 | 470.00 | 16.10 | -1.83 | -10.21% | 40 | 144 |
| 0.27 | -0.02 | -6.90% | 24 | 216 | 472.50 | 25.70 | 0.00 | - | 1 | 0 |
| 0.24 | +0.01 | +4.35% | 2 | 344 | 475.00 | 21.10 | 0.00 | - | 890 | 71 |
| 0.17 | +0.02 | +13.33% | 3 | 39 | 477.50 | 31.55 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 23 | 475 | 480.00 | 25.88 | 0.00 | - | 1,380 | 4 |
| 0.08 | +0.01 | +14.29% | 5 | 620 | 485.00 | 30.90 | 0.00 | - | 544 | 51 |
| 0.06 | -0.01 | -14.29% | 7 | 565 | 490.00 | 38.70 | 0.00 | - | 54 | 5 |
| 0.05 | 0.00 | - | 43 | 414 | 495.00 | 51.08 | 0.00 | - | 6 | 0 |
| 0.07 | +0.02 | +40.00% | 9 | 537 | 500.00 | 57.71 | 0.00 | - | 125 | 0 |
| 0.08 | 0.00 | - | 19 | 627 | 505.00 | 26.50 | 0.00 | - | 1 | 2 |
| 0.09 | +0.08 | +800.00% | 1 | 254 | 510.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1 | 227 | 515.00 | 36.80 | 0.00 | - | - | 0 |
| 0.20 | +0.08 | +66.67% | 2 | 424 | 520.00 | 34.08 | 0.00 | - | - | 0 |
| 0.22 | +0.12 | +120.00% | 2 | 151 | 525.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 276 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 535.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 140 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 11 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 550.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 19 | 555.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 247 | 560.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 1 | 565.00 | - | - | - | - | - |
| 0.23 | +0.13 | +130.00% | 10 | 189 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 50 | 575.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
