Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.697,22 -41,59 (-0,22%) Euro Stoxx 50
5.059,13 -13,32 (-0,26%) Dow Jones 30
39.930,06 +60,68 (+0,15%) Gold
2.401,60 +16,10 (+0,67%) EUR/USD
1,0860 -0,0009 (-0,09%) Bitcoin EUR
60.845,89 -301,35 (-0,49%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.53 | 0.00 | - | 3 | 2 | 160.00 | 0.01 | 0.00 | - | 25 | 79 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 20 | 118 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 636 |
| 223.94 | 0.00 | - | 2 | 2 | 200.00 | 0.03 | 0.00 | - | 1 | 540 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 941 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 916 |
| 193.60 | 0.00 | - | 40 | 0 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 187.00 | 0.00 | - | 10 | 0 | 225.00 | 0.02 | 0.00 | - | 1 | 56 |
| 184.10 | 0.00 | - | 75 | 2 | 230.00 | 0.01 | 0.00 | - | 1 | 326 |
| 178.95 | 0.00 | - | 95 | 0 | 235.00 | 0.02 | 0.00 | - | 1 | 649 |
| 173.90 | 0.00 | - | 90 | 1 | 240.00 | 0.01 | 0.00 | - | 20 | 290 |
| 169.60 | 0.00 | - | 35 | 1 | 245.00 | 0.01 | 0.00 | - | 10 | 417 |
| 163.70 | 0.00 | - | 10 | 5 | 250.00 | 0.01 | 0.00 | - | 3 | 630 |
| 166.19 | 0.00 | - | 4 | 4 | 255.00 | 0.01 | 0.00 | - | 1 | 1,338 |
| 156.71 | 0.00 | - | 88 | 0 | 260.00 | 0.01 | 0.00 | - | 8 | 486 |
| 149.25 | 0.00 | - | 45 | 0 | 265.00 | 0.01 | 0.00 | - | 8 | 597 |
| 151.45 | 0.00 | - | 100 | 100 | 270.00 | 0.01 | 0.00 | - | 2 | 2,207 |
| 139.15 | 0.00 | - | 45 | 0 | 275.00 | 0.01 | 0.00 | - | 2 | 607 |
| 136.25 | 0.00 | - | 9 | 1 | 280.00 | 0.04 | 0.00 | - | 2 | 335 |
| 129.20 | 0.00 | - | 75 | 0 | 285.00 | 0.02 | 0.00 | - | 2 | 530 |
| 123.70 | 0.00 | - | 269 | 0 | 290.00 | 0.01 | 0.00 | - | 104 | 619 |
| 120.70 | 0.00 | - | 276 | 0 | 295.00 | 0.01 | 0.00 | - | 1 | 477 |
| 124.51 | 0.00 | - | 152 | 273 | 300.00 | 0.01 | 0.00 | - | 1 | 1,161 |
| 116.20 | 0.00 | - | 2 | 0 | 305.00 | 0.01 | 0.00 | - | 1 | 1,109 |
| 109.85 | 0.00 | - | 1 | 1 | 310.00 | 0.01 | 0.00 | - | 109 | 1,072 |
| 107.27 | 0.00 | - | 3 | 3 | 315.00 | 0.01 | 0.00 | - | 437 | 928 |
| 103.50 | 0.00 | - | 10 | 81 | 320.00 | 0.01 | 0.00 | - | 20 | 4,062 |
| 88.95 | 0.00 | - | 505 | 0 | 325.00 | 0.01 | 0.00 | - | 1 | 5,811 |
| 92.64 | 0.00 | - | 3 | 5 | 330.00 | 0.01 | 0.00 | - | 1 | 1,827 |
| 88.36 | 0.00 | - | 7 | 9 | 335.00 | 0.01 | 0.00 | - | 7 | 678 |
| 81.90 | 0.00 | - | 2 | 6 | 340.00 | 0.01 | 0.00 | - | 1 | 2,809 |
| 79.00 | 0.00 | - | 1 | 56 | 345.00 | 0.01 | 0.00 | - | 4 | 2,839 |
| 71.50 | 0.00 | - | 27 | 112 | 350.00 | 0.01 | 0.00 | - | 9 | 5,329 |
| 68.83 | 0.00 | - | 7 | 17 | 355.00 | 0.01 | 0.00 | - | 16 | 2,088 |
| 62.00 | 0.00 | - | 2 | 15 | 360.00 | 0.01 | 0.00 | - | 6 | 6,108 |
| 57.06 | 0.00 | - | 40 | 145 | 365.00 | 0.01 | 0.00 | - | 367 | 5,381 |
| 51.75 | 0.00 | - | 61 | 141 | 370.00 | 0.01 | 0.00 | - | 299 | 11,644 |
| 47.00 | 0.00 | - | 13 | 69 | 375.00 | 0.01 | 0.00 | - | 218 | 9,942 |
| 45.59 | 0.00 | - | 3 | 5 | 377.50 | 0.01 | 0.00 | - | 63 | 3,485 |
| 39.50 | -1.50 | -3.66% | 21 | 2,126 | 380.00 | 0.01 | -0.01 | -50.00% | 11 | 12,804 |
| 34.00 | 0.00 | - | 328 | 1 | 382.50 | 0.01 | 0.00 | - | 239 | 1,764 |
| 37.00 | 0.00 | - | 47 | 114 | 385.00 | 0.02 | 0.00 | - | 373 | 6,044 |
| 35.85 | 0.00 | - | 3 | 7 | 387.50 | 0.01 | 0.00 | - | 493 | 2,334 |
| 29.89 | -1.40 | -4.47% | 2 | 164 | 390.00 | 0.01 | -0.01 | -50.00% | 2 | 7,689 |
| 31.55 | 0.00 | - | 10 | 21 | 392.50 | 0.02 | -0.01 | -33.33% | 196 | 1,679 |
| 25.75 | 0.00 | - | 2 | 323 | 395.00 | 0.03 | -0.01 | -50.00% | 4 | 5,762 |
| 26.94 | 0.00 | - | 2 | 13 | 397.50 | 0.01 | -0.03 | -75.00% | 519 | 2,354 |
| 20.30 | -0.78 | -3.70% | 2 | 1,588 | 400.00 | 0.02 | -0.01 | -33.33% | 46 | 9,068 |
| 17.75 | -1.50 | -7.79% | 1 | 317 | 402.50 | 0.03 | -0.01 | -25.00% | 20 | 3,028 |
| 14.97 | -0.98 | -6.14% | 6 | 9,347 | 405.00 | 0.04 | -0.01 | -25.00% | 34 | 6,055 |
| 12.60 | -1.30 | -9.35% | 4 | 1,201 | 407.50 | 0.04 | 0.00 | - | 22 | 3,025 |
| 9.80 | -1.29 | -11.63% | 19 | 3,373 | 410.00 | 0.04 | -0.03 | -37.50% | 122 | 7,116 |
| 7.30 | -1.65 | -18.44% | 34 | 4,018 | 412.50 | 0.08 | -0.03 | -27.27% | 53 | 3,318 |
| 4.66 | -1.49 | -24.23% | 83 | 9,150 | 415.00 | 0.20 | 0.00 | - | 477 | 5,093 |
| 2.32 | -1.73 | -41.99% | 254 | 3,630 | 417.50 | 0.57 | +0.12 | +26.67% | 2,278 | 2,098 |
| 0.89 | -1.19 | -56.13% | 2,819 | 10,813 | 420.00 | 1.62 | +0.58 | +56.86% | 2,482 | 7,551 |
| 0.28 | -0.63 | -68.48% | 3,294 | 6,115 | 422.50 | 3.50 | +1.10 | +52.38% | 294 | 1,595 |
| 0.10 | -0.21 | -67.74% | 2,520 | 12,893 | 425.00 | 5.56 | +1.26 | +33.25% | 23 | 4,649 |
| 0.02 | -0.03 | -60.00% | 561 | 19,069 | 430.00 | 10.06 | +0.69 | +7.36% | 6 | 2,810 |
| 0.01 | 0.00 | - | 42 | 17,574 | 435.00 | 13.90 | 0.00 | - | 5,874 | 3,557 |
| 0.01 | 0.00 | - | 7 | 10,070 | 440.00 | 19.24 | 0.00 | - | 5,968 | 161 |
| 0.01 | -0.02 | -66.67% | 1 | 5,213 | 445.00 | 22.25 | 0.00 | - | 5,291 | 0 |
| 0.01 | 0.00 | - | 186 | 9,834 | 450.00 | 27.30 | 0.00 | - | 90 | 9 |
| 0.01 | 0.00 | - | 5 | 4,310 | 455.00 | 32.25 | 0.00 | - | 2,626 | 0 |
| 0.01 | 0.00 | - | 1 | 5,960 | 460.00 | 36.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 3,598 | 465.00 | 45.10 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 13 | 4,977 | 470.00 | 47.30 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 10 | 2,009 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 2,862 | 480.00 | 58.96 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 715 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 916 | 490.00 | 66.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 155 | 495.00 | 72.10 | 0.00 | - | 1,017 | 0 |
| 0.01 | 0.00 | - | 14 | 2,296 | 500.00 | 76.52 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 157 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 573 | 510.00 | 114.09 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 242 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 547 | 520.00 | 99.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 153 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 408 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 558 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 575 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 223 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 288 | 1,037 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 2,065 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
