Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.947,23 +407,34 (+0,72%) CMC Crypto 200
1.267,73 -44,90 (-3,42%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
MSCI Inc. (MSCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 3.43 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 250.00 | 1.49 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 260.00 | 1.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 270.00 | 1.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 3.90 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 2.45 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 300.00 | 2.95 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 310.00 | 2.85 | -0.25 | -8.06% | 2 | 8 |
| - | - | - | - | - | 320.00 | 3.30 | -0.10 | -2.94% | 2 | 6 |
| - | - | - | - | - | 330.00 | 4.94 | 0.00 | - | - | 8 |
| - | - | - | - | - | 340.00 | 3.40 | 0.00 | - | 1 | 14 |
| 122.00 | 0.00 | - | - | 1 | 350.00 | 5.20 | -0.54 | -9.41% | 2 | 9 |
| - | - | - | - | - | 360.00 | 8.50 | 0.00 | - | 240 | 241 |
| - | - | - | - | - | 370.00 | 6.76 | -0.69 | -9.26% | 1 | 11 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 1 | 5 |
| 99.90 | 0.00 | - | - | 0 | 390.00 | 9.30 | -0.90 | -8.82% | 1 | 43 |
| 72.92 | 0.00 | - | - | 2 | 400.00 | 10.22 | -2.78 | -21.38% | 2 | 13 |
| - | - | - | - | - | 410.00 | 14.80 | 0.00 | - | 5 | 19 |
| 138.40 | 0.00 | - | 2 | 2 | 420.00 | 15.59 | -2.23 | -12.51% | 8 | 13 |
| - | - | - | - | - | 430.00 | 18.03 | -2.97 | -14.14% | 1 | 8 |
| 74.25 | +27.05 | +57.31% | 1 | 51 | 440.00 | 18.50 | -2.11 | -10.24% | 1 | 13 |
| 53.00 | 0.00 | - | - | 18 | 450.00 | 28.00 | 0.00 | - | 1 | 31 |
| 60.00 | 0.00 | - | 1 | 3 | 460.00 | 39.00 | 0.00 | - | 1 | 3 |
| 52.00 | 0.00 | - | 30 | 24 | 470.00 | 28.40 | -4.10 | -12.62% | 1 | 32 |
| 48.80 | +3.60 | +7.96% | 1 | 7 | 480.00 | 34.98 | -2.22 | -5.97% | 1 | 9 |
| 74.50 | 0.00 | - | - | 0 | 490.00 | 32.00 | 0.00 | - | 14 | 71 |
| 27.69 | 0.00 | - | 2 | 20 | 500.00 | 41.85 | 0.00 | - | 1 | 18 |
| 28.17 | -4.23 | -13.06% | 8 | 18 | 510.00 | 59.52 | 0.00 | - | 1 | 38 |
| 25.00 | 0.00 | - | 5 | 6 | 520.00 | 63.00 | 0.00 | - | 1 | 17 |
| 24.50 | 0.00 | - | 3 | 7 | 530.00 | 73.65 | 0.00 | - | 3 | 111 |
| 18.20 | +5.20 | +40.00% | 1 | 16 | 540.00 | 81.40 | 0.00 | - | 3 | 14 |
| 13.60 | 0.00 | - | 5 | 147 | 550.00 | 62.99 | 0.00 | - | 1 | 23 |
| 13.70 | +1.70 | +14.17% | 2 | 13 | 560.00 | 69.27 | 0.00 | - | 1 | 19 |
| 54.99 | 0.00 | - | 1 | 40 | 570.00 | 37.00 | 0.00 | - | 1 | 7 |
| 10.28 | +2.61 | +34.03% | 2 | 19 | 580.00 | 51.90 | 0.00 | - | 7 | 5 |
| 6.00 | 0.00 | - | 1 | 17 | 590.00 | - | - | - | - | - |
| 6.15 | +0.15 | +2.50% | 2 | 57 | 600.00 | 72.00 | 0.00 | - | 3 | 9 |
| 5.63 | 0.00 | - | 2 | 36 | 610.00 | 64.69 | 0.00 | - | 1 | 1 |
| 49.90 | 0.00 | - | 1 | 89 | 620.00 | 177.87 | 0.00 | - | 3 | 0 |
| 4.25 | 0.00 | - | 1 | 89 | 640.00 | - | - | - | - | - |
| 7.01 | 0.00 | - | 1 | 143 | 660.00 | - | - | - | - | - |
| 33.90 | 0.00 | - | 5 | 23 | 680.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 3 | 7 | 700.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | - | 3 | 720.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 2 | 20 | 740.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 2 | 800.00 | - | - | - | - | - |
| 4.68 | 0.00 | - | 1 | 1 | 820.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 840.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 4 | 860.00 | - | - | - | - | - |
