Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.227,91 +171,52 (+0,44%) Gold
2.337,30 +15,00 (+0,65%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
58.052,50 +263,15 (+0,46%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.15 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 220.00 | 0.18 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 230.00 | 0.27 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 415 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.29 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 1.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 0.48 | 0.00 | - | 10 | 238 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.25 | 0.00 | - | 1 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.28 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 350.00 | 0.40 | 0.00 | - | 3 | 81 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 360.00 | 0.38 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 365.00 | 0.64 | 0.00 | - | 23 | 52 |
| 74.00 | 0.00 | - | 2 | 2 | 370.00 | 0.43 | 0.00 | - | 1 | 54 |
| 66.31 | 0.00 | - | 2 | 7 | 375.00 | 0.54 | 0.00 | - | 2 | 41 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 0.54 | -0.54 | -50.00% | 1 | 58 |
| 106.85 | 0.00 | - | 1 | 0 | 385.00 | 0.91 | 0.00 | - | 4 | 37 |
| 55.57 | 0.00 | - | 1 | 1 | 390.00 | 0.96 | 0.00 | - | 11 | 284 |
| 79.62 | 0.00 | - | 4 | 9 | 395.00 | 1.16 | 0.00 | - | 12 | 43 |
| 59.80 | 0.00 | - | 7 | 42 | 400.00 | 1.06 | -0.18 | -14.52% | 2 | 129 |
| 54.89 | 0.00 | - | 1 | 16 | 405.00 | 1.47 | 0.00 | - | 6 | 212 |
| 69.85 | 0.00 | - | 1 | 40 | 410.00 | 1.56 | -0.22 | -12.36% | 3 | 207 |
| 64.52 | 0.00 | - | 1 | 112 | 415.00 | 1.90 | -0.51 | -21.16% | 2 | 189 |
| 41.15 | 0.00 | - | 1 | 78 | 420.00 | 2.28 | -0.47 | -17.09% | 4 | 107 |
| 33.50 | 0.00 | - | 1 | 38 | 425.00 | 2.83 | -0.72 | -20.28% | 2 | 220 |
| 26.87 | 0.00 | - | 1 | 25 | 430.00 | 3.73 | -0.67 | -15.23% | 2 | 1,797 |
| 24.30 | 0.00 | - | 1 | 24 | 435.00 | 4.76 | -0.01 | -0.21% | 4 | 894 |
| 24.02 | +0.62 | +2.65% | 1 | 63 | 440.00 | 5.90 | -0.95 | -13.87% | 7 | 338 |
| 19.50 | 0.00 | - | 3 | 211 | 445.00 | 7.36 | -0.05 | -0.67% | 2 | 696 |
| 17.94 | +1.69 | +10.40% | 1 | 219 | 450.00 | 9.05 | -0.50 | -5.24% | 6 | 266 |
| 14.05 | -0.55 | -3.77% | 2 | 126 | 455.00 | 10.85 | -0.35 | -3.12% | 8 | 348 |
| 12.00 | 0.00 | - | 11 | 136 | 460.00 | 13.35 | -0.25 | -1.84% | 5 | 149 |
| 9.35 | +0.40 | +4.47% | 4 | 103 | 465.00 | 15.25 | -2.55 | -14.33% | 2 | 100 |
| 7.10 | +0.05 | +0.71% | 3 | 490 | 470.00 | 32.36 | 0.00 | - | 1 | 188 |
| 6.10 | +0.67 | +12.34% | 4 | 100 | 475.00 | 31.70 | 0.00 | - | 8 | 106 |
| 4.60 | +0.80 | +21.05% | 8 | 110 | 480.00 | 34.40 | 0.00 | - | 34 | 137 |
| 3.10 | +0.26 | +9.15% | 3 | 141 | 485.00 | 40.65 | 0.00 | - | 5 | 90 |
| 2.62 | +0.53 | +25.36% | 1 | 313 | 490.00 | 30.95 | 0.00 | - | 2 | 30 |
| 1.93 | +0.23 | +13.53% | 1 | 371 | 495.00 | 35.45 | 0.00 | - | 7 | 4 |
| 1.38 | +0.16 | +13.11% | 11 | 355 | 500.00 | 38.45 | 0.00 | - | 6 | 0 |
| 0.92 | +0.01 | +1.10% | 2 | 212 | 505.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 150 | 510.00 | - | - | - | - | - |
| 0.66 | +0.17 | +34.69% | 1 | 236 | 515.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 8 | 202 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 1.13 | 0.00 | - | 3 | 5 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 5 | 530.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 100 | 83 | 535.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 63 | 540.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 327 | 580.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 20 | 47 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
