Deutsche Märkte schließen in 38 Minuten
DAX
17.734,10 -103,30 (-0,58%) Euro Stoxx 50
4.920,96 -15,61 (-0,32%) Dow Jones 30
37.975,99 +200,61 (+0,53%) Gold
2.404,80 +6,80 (+0,28%) EUR/USD
1,0675 +0,0028 (+0,27%) Bitcoin EUR
60.544,74 +858,10 (+1,44%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:51AM EDT. Markt geöffnet.
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 0.20 | 0.00 | - | 1 | 149 |
| - | - | - | - | - | 190.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 0.14 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 200.00 | 0.11 | 0.00 | - | 2 | 107 |
| 194.78 | 0.00 | - | - | 1 | 210.00 | 0.08 | 0.00 | - | 2 | 10 |
| 159.03 | 0.00 | - | 1 | 2 | 220.00 | 0.14 | 0.00 | - | 2 | 2 |
| 168.95 | 0.00 | - | - | 1 | 230.00 | 0.07 | 0.00 | - | 1 | 13 |
| 219.75 | 0.00 | - | 4 | 4 | 240.00 | 0.01 | 0.00 | - | 20 | 14 |
| - | - | - | - | - | 250.00 | 0.09 | 0.00 | - | 3 | 144 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 1 | 5 |
| 148.19 | 0.00 | - | - | 1 | 260.00 | 0.16 | 0.00 | - | 2 | 31 |
| 146.26 | 0.00 | - | 2 | 1 | 265.00 | 0.17 | 0.00 | - | 2 | 11 |
| 141.48 | 0.00 | - | 10 | 5 | 270.00 | 0.31 | 0.00 | - | 4 | 65 |
| 137.79 | 0.00 | - | 4 | 2 | 275.00 | 0.23 | 0.00 | - | 2 | 10 |
| 133.11 | 0.00 | - | 10 | 5 | 280.00 | 0.16 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 285.00 | 0.20 | 0.00 | - | 2 | 230 |
| 106.82 | 0.00 | - | - | 8 | 290.00 | 0.06 | 0.00 | - | 1 | 40 |
| 130.58 | 0.00 | - | 14 | 12 | 295.00 | 0.04 | 0.00 | - | 1 | 18 |
| 162.65 | 0.00 | - | 1 | 1 | 300.00 | 0.05 | 0.00 | - | 2 | 635 |
| 72.20 | 0.00 | - | 10 | 10 | 305.00 | 0.07 | 0.00 | - | 1 | 34 |
| 151.27 | 0.00 | - | 9 | 8 | 310.00 | 0.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 5 | 32 |
| 158.56 | 0.00 | - | 1 | 0 | 320.00 | 0.03 | 0.00 | - | 10 | 466 |
| 84.30 | 0.00 | - | 2 | 14 | 325.00 | 0.01 | 0.00 | - | 1 | 40 |
| 64.60 | 0.00 | - | 1 | 11 | 330.00 | 0.01 | 0.00 | - | 15 | 197 |
| 144.83 | 0.00 | - | 1 | 0 | 335.00 | 0.01 | 0.00 | - | 1 | 75 |
| 114.90 | -23.43 | -16.94% | 10 | 10 | 340.00 | 0.02 | 0.00 | - | 1 | 480 |
| - | - | - | - | - | 345.00 | 0.03 | 0.00 | - | 1 | 101 |
| 104.73 | 0.00 | - | 1 | 9 | 350.00 | 0.11 | 0.00 | - | 5 | 485 |
| 68.69 | 0.00 | - | 5 | 29 | 355.00 | 0.01 | 0.00 | - | 6 | 91 |
| 98.70 | 0.00 | - | 1 | 35 | 360.00 | 0.01 | 0.00 | - | 14 | 97 |
| 113.94 | 0.00 | - | 1 | 71 | 365.00 | 0.01 | 0.00 | - | 1 | 144 |
| 111.33 | 0.00 | - | 3 | 8 | 370.00 | 0.02 | 0.00 | - | 1 | 645 |
| 96.34 | 0.00 | - | 5 | 14 | 375.00 | 0.02 | 0.00 | - | 1 | 332 |
| 74.66 | 0.00 | - | 1 | 76 | 380.00 | 0.02 | 0.00 | - | 1 | 498 |
| 73.85 | 0.00 | - | 2 | 68 | 385.00 | 0.01 | 0.00 | - | 1 | 416 |
| 89.45 | 0.00 | - | 1 | 22 | 390.00 | 0.03 | 0.00 | - | 1 | 304 |
| 67.00 | 0.00 | - | 6 | 40 | 395.00 | 0.01 | -0.03 | -75.00% | 14 | 295 |
| 55.53 | +0.82 | +1.50% | 4 | 175 | 400.00 | 0.01 | 0.00 | - | 1 | 311 |
| 65.63 | 0.00 | - | 1 | 106 | 405.00 | 0.01 | 0.00 | - | 4 | 468 |
| 48.78 | +3.61 | +7.99% | 22 | 262 | 410.00 | 0.02 | -0.09 | -81.82% | 1 | 428 |
| 43.78 | -8.27 | -15.89% | 6 | 683 | 415.00 | 0.02 | +0.01 | +100.00% | 20 | 289 |
| 35.83 | +0.60 | +1.70% | 2 | 439 | 420.00 | 0.01 | -0.04 | -80.00% | 26 | 1,510 |
| 37.54 | 0.00 | - | 1 | 296 | 425.00 | 0.10 | 0.00 | - | 26 | 434 |
| 28.65 | +0.95 | +3.43% | 3 | 295 | 430.00 | 0.04 | -0.01 | -20.00% | 3 | 685 |
| 20.58 | -3.45 | -14.36% | 2 | 193 | 435.00 | 0.03 | -0.04 | -57.14% | 11 | 1,403 |
| 16.20 | +0.87 | +5.68% | 1 | 547 | 440.00 | 0.05 | -0.07 | -58.33% | 3 | 822 |
| 12.24 | 0.00 | - | 2 | 255 | 445.00 | 0.05 | -0.26 | -76.47% | 157 | 1,123 |
| 5.30 | -0.70 | -11.67% | 6 | 360 | 450.00 | 0.18 | -0.72 | -80.00% | 36 | 1,001 |
| 1.35 | -1.18 | -46.64% | 34 | 501 | 455.00 | 1.44 | -1.16 | -48.74% | 60 | 592 |
| 0.40 | -0.65 | -61.90% | 18 | 94 | 457.50 | 2.43 | -1.57 | -39.25% | 4 | 219 |
| 0.16 | -0.35 | -68.63% | 14 | 723 | 460.00 | 4.50 | -0.54 | -10.71% | 15 | 751 |
| 0.10 | -0.12 | -54.55% | 2 | 107 | 462.50 | 7.48 | -0.27 | -3.37% | 2 | 199 |
| 0.02 | -0.13 | -86.67% | 18 | 556 | 465.00 | 10.12 | -0.03 | -0.30% | 10 | 557 |
| 0.08 | 0.00 | - | 4 | 93 | 467.50 | 12.50 | 0.00 | - | 27 | 20 |
| 0.01 | -0.02 | -66.67% | 16 | 1,106 | 470.00 | 13.87 | -1.28 | -8.45% | 14 | 337 |
| 0.02 | 0.00 | - | 5 | 198 | 472.50 | 16.35 | +2.63 | +19.17% | 3 | 59 |
| 0.01 | 0.00 | - | 9 | 760 | 475.00 | 20.70 | 0.00 | - | 13 | 150 |
| 0.02 | -0.02 | -50.00% | 2 | 129 | 477.50 | 21.77 | +3.67 | +20.28% | 3 | 31 |
| 0.01 | 0.00 | - | 97 | 1,340 | 480.00 | 21.55 | 0.00 | - | 5 | 144 |
| 0.02 | 0.00 | - | 24 | 368 | 482.50 | 22.65 | 0.00 | - | 240 | 40 |
| 0.02 | 0.00 | - | 26 | 625 | 485.00 | 25.05 | 0.00 | - | 103 | 3 |
| 0.01 | 0.00 | - | 4 | 149 | 487.50 | 28.25 | 0.00 | - | 34 | 0 |
| 0.01 | 0.00 | - | 1 | 529 | 490.00 | 31.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,296 | 495.00 | 16.70 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 603 | 500.00 | 33.30 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | - | 74 | 1,321 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 173 | 510.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 61 | 515.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 90 | 336 | 520.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 57 | 525.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 84 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 12 | 535.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 92 | 540.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 3 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 16 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 145 | 580.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 94 | 600.00 | - | - | - | - | - |
