Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.676,17 -92,79 (-0,49%) Euro Stoxx 50
5.041,68 -32,66 (-0,64%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,00 -16,50 (-0,68%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.237,26 +3.799,26 (+6,18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 0 |
| 166.57 | 0.00 | - | - | 0 | 255.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 4 | 0 |
| 127.35 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 5 | 0 |
| 118.35 | 0.00 | - | 20 | 0 | 295.00 | 0.01 | 0.00 | - | 1 | 0 |
| 125.50 | 0.00 | - | 9 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 1 | 0 |
| 98.70 | 0.00 | - | 35 | 0 | 315.00 | 0.01 | 0.00 | - | 4 | 0 |
| 100.28 | 0.00 | - | 2 | 0 | 320.00 | 0.02 | 0.00 | - | 1 | 0 |
| 96.64 | 0.00 | - | 3 | 0 | 325.00 | 0.02 | 0.00 | - | 5 | 0 |
| 88.51 | 0.00 | - | - | 15 | 330.00 | 0.01 | 0.00 | - | 77 | 0 |
| 66.75 | 0.00 | - | 2 | 0 | 335.00 | 0.01 | 0.00 | - | 3 | 0 |
| 83.50 | 0.00 | - | 1 | 0 | 340.00 | 0.01 | 0.00 | - | 7 | 0 |
| 74.28 | 0.00 | - | 55 | 0 | 345.00 | 0.01 | 0.00 | - | 4 | 0 |
| 75.15 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 1,234 | 0 |
| 70.81 | 0.00 | - | 5 | 0 | 355.00 | 0.01 | 0.00 | - | 91 | 0 |
| 64.12 | 0.00 | - | 1 | 0 | 360.00 | 0.02 | 0.00 | - | 4 | 0 |
| 61.11 | 0.00 | - | 3 | 0 | 365.00 | 0.02 | 0.00 | - | 163 | 0 |
| 55.19 | 0.00 | - | 28 | 0 | 370.00 | 0.04 | 0.00 | - | 114 | 0 |
| 45.95 | 0.00 | - | 1 | 0 | 375.00 | 0.04 | 0.00 | - | 529 | 0 |
| 46.33 | 0.00 | - | 24 | 0 | 380.00 | 0.04 | 0.00 | - | 159 | 0 |
| 28.60 | 0.00 | - | 3 | 0 | 382.50 | 0.05 | 0.00 | - | 89 | 0 |
| 39.95 | 0.00 | - | 12 | 0 | 385.00 | 0.06 | 0.00 | - | 444 | 0 |
| 37.45 | 0.00 | - | 3 | 0 | 387.50 | 0.08 | 0.00 | - | 118 | 0 |
| 35.25 | 0.00 | - | 22 | 0 | 390.00 | 0.08 | 0.00 | - | 156 | 0 |
| 27.69 | 0.00 | - | 1 | 0 | 392.50 | 0.08 | 0.00 | - | 104 | 0 |
| 30.30 | 0.00 | - | 24 | 0 | 395.00 | 0.10 | 0.00 | - | 576 | 0 |
| 22.25 | 0.00 | - | 2 | 0 | 397.50 | 0.11 | 0.00 | - | 111 | 0 |
| 25.35 | 0.00 | - | 180 | 0 | 400.00 | 0.12 | 0.00 | - | 910 | 0 |
| 23.04 | 0.00 | - | 8 | 0 | 402.50 | 0.16 | 0.00 | - | 495 | 0 |
| 20.51 | 0.00 | - | 93 | 0 | 405.00 | 0.20 | 0.00 | - | 1,223 | 0 |
| 18.00 | 0.00 | - | 32 | 0 | 407.50 | 0.26 | 0.00 | - | 1,125 | 0 |
| 15.73 | 0.00 | - | 601 | 0 | 410.00 | 0.35 | 0.00 | - | 2,784 | 0 |
| 12.80 | 0.00 | - | 112 | 0 | 412.50 | 0.48 | 0.00 | - | 1,684 | 0 |
| 11.00 | 0.00 | - | 580 | 0 | 415.00 | 0.75 | 0.00 | - | 3,085 | 0 |
| 9.12 | 0.00 | - | 422 | 0 | 417.50 | 1.17 | 0.00 | - | 2,183 | 0 |
| 7.47 | 0.00 | - | 3,578 | 0 | 420.00 | 1.60 | 0.00 | - | 4,444 | 0 |
| 5.60 | 0.00 | - | 4,278 | 0 | 422.50 | 2.42 | 0.00 | - | 6,182 | 0 |
| 4.21 | 0.00 | - | 13,098 | 0 | 425.00 | 3.45 | 0.00 | - | 5,370 | 0 |
| 2.19 | 0.00 | - | 27,827 | 0 | 430.00 | 6.90 | 0.00 | - | 797 | 0 |
| 0.94 | 0.00 | - | 12,467 | 0 | 435.00 | 10.85 | 0.00 | - | 66 | 0 |
| 0.34 | 0.00 | - | 7,596 | 0 | 440.00 | 15.28 | 0.00 | - | 44 | 0 |
| 0.13 | 0.00 | - | 5,687 | 0 | 445.00 | 23.05 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2,325 | 0 | 450.00 | 25.42 | 0.00 | - | 32 | 0 |
| 0.03 | 0.00 | - | 501 | 0 | 455.00 | 30.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 171 | 0 | 460.00 | 34.92 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 65 | 0 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 0 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 0 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 500.00 | 80.19 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | - | 0 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 0 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 0 | 520.00 | 95.37 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 32 | 0 | 525.00 | 104.26 | 0.00 | - | - | 0 |
