Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.333,80 +156,18 (+0,86%) Euro Stoxx 50
4.966,68 +30,71 (+0,62%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,40 -2,40 (-0,10%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.410,61 +543,46 (+0,96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.82 | 0.00 | - | - | 1 | 220.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.02 | 0.00 | - | 3 | 3 |
| 140.40 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | - | 1 |
| 155.21 | 0.00 | - | - | 4 | 290.00 | - | - | - | - | - |
| 145.74 | 0.00 | - | 5 | 15 | 300.00 | 0.13 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 1 | 1 |
| 139.88 | 0.00 | - | 7 | 7 | 310.00 | 0.07 | 0.00 | - | 1 | 1 |
| 111.22 | 0.00 | - | 2 | 2 | 315.00 | 0.03 | 0.00 | - | 4 | 8 |
| 111.05 | 0.00 | - | 1 | 1 | 320.00 | 0.06 | 0.00 | - | 1 | 6 |
| 92.02 | 0.00 | - | 6 | 0 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 6 | 124 |
| 86.02 | 0.00 | - | 1 | 1 | 345.00 | 0.02 | 0.00 | - | 40 | 805 |
| 98.45 | 0.00 | - | 1 | 21 | 350.00 | 0.02 | 0.00 | - | 20 | 64 |
| 92.48 | 0.00 | - | 2 | 8 | 355.00 | 0.01 | 0.00 | - | 2 | 125 |
| 57.20 | 0.00 | - | 2 | 1 | 360.00 | 0.01 | 0.00 | - | 13 | 284 |
| 84.78 | 0.00 | - | 1 | 3 | 365.00 | 0.01 | -0.02 | -66.67% | 21 | 77 |
| 78.64 | 0.00 | - | 5 | 12 | 370.00 | 0.03 | 0.00 | - | 38 | 104 |
| 75.30 | 0.00 | - | 2 | 4 | 375.00 | 0.03 | 0.00 | - | 5 | 158 |
| 65.94 | 0.00 | - | 3 | 15 | 380.00 | 0.04 | 0.00 | - | 136 | 223 |
| 66.00 | +6.87 | +11.62% | 2 | 6 | 385.00 | 0.03 | -0.06 | -66.67% | 14 | 186 |
| 60.00 | +0.03 | +0.05% | 6 | 8 | 390.00 | 0.04 | 0.00 | - | 16 | 341 |
| 56.12 | -0.23 | -0.41% | 5 | 47 | 395.00 | 0.06 | -0.01 | -14.29% | 1 | 686 |
| 50.62 | +1.38 | +2.80% | 4 | 52 | 400.00 | 0.07 | -0.02 | -22.22% | 237 | 253 |
| 45.31 | +0.31 | +0.69% | 21 | 65 | 405.00 | 0.08 | -0.04 | -33.33% | 231 | 673 |
| 39.99 | -2.51 | -5.91% | 1 | 179 | 410.00 | 0.11 | -0.03 | -21.43% | 272 | 464 |
| 35.25 | -0.30 | -0.84% | 2 | 251 | 415.00 | 0.14 | -0.05 | -26.32% | 122 | 445 |
| 31.55 | +2.17 | +7.39% | 23 | 669 | 420.00 | 0.18 | -0.08 | -30.77% | 97 | 836 |
| 27.69 | -1.34 | -4.62% | 2 | 2 | 422.50 | 0.21 | -0.09 | -30.00% | 58 | 165 |
| 26.70 | +1.70 | +6.80% | 5 | 318 | 425.00 | 0.25 | -0.11 | -30.56% | 244 | 965 |
| 22.90 | -0.45 | -1.93% | 5 | 7 | 427.50 | 0.32 | -0.17 | -34.69% | 70 | 178 |
| 21.30 | +1.43 | +7.20% | 29 | 1,056 | 430.00 | 0.38 | -0.27 | -41.54% | 845 | 755 |
| 19.50 | +1.56 | +8.70% | 21 | 101 | 432.50 | 0.48 | -0.34 | -41.46% | 164 | 262 |
| 17.36 | +2.53 | +17.06% | 37 | 1,205 | 435.00 | 0.63 | -0.55 | -46.61% | 304 | 897 |
| 14.85 | +1.95 | +15.12% | 256 | 267 | 437.50 | 0.80 | -0.63 | -44.06% | 211 | 677 |
| 12.86 | +2.30 | +21.78% | 259 | 1,593 | 440.00 | 1.13 | -0.93 | -45.15% | 1,959 | 1,081 |
| 11.00 | +1.70 | +18.28% | 105 | 264 | 442.50 | 1.45 | -1.08 | -42.69% | 405 | 378 |
| 8.88 | +1.63 | +22.48% | 969 | 1,264 | 445.00 | 2.08 | -1.37 | -39.71% | 817 | 1,741 |
| 7.25 | +1.41 | +24.14% | 619 | 734 | 447.50 | 2.81 | -1.82 | -39.31% | 563 | 727 |
| 5.70 | +1.35 | +31.03% | 2,187 | 2,007 | 450.00 | 3.70 | -2.30 | -38.33% | 1,093 | 1,067 |
| 4.30 | +0.95 | +28.36% | 764 | 787 | 452.50 | 5.00 | -1.95 | -28.06% | 192 | 399 |
| 3.25 | +0.80 | +32.65% | 1,520 | 2,258 | 455.00 | 6.45 | -2.35 | -26.70% | 39 | 527 |
| 2.29 | +0.50 | +27.93% | 151 | 503 | 457.50 | 8.00 | -0.85 | -9.60% | 5 | 8 |
| 1.60 | +0.27 | +20.30% | 1,006 | 1,627 | 460.00 | 10.10 | -2.50 | -19.84% | 13 | 24 |
| 1.11 | +0.23 | +26.14% | 157 | 259 | 462.50 | - | - | - | - | - |
| 0.76 | +0.13 | +20.63% | 234 | 642 | 465.00 | 16.40 | 0.00 | - | 7 | 9 |
| 0.52 | +0.09 | +20.93% | 67 | 185 | 467.50 | 18.30 | 0.00 | - | 1 | 1 |
| 0.35 | +0.04 | +12.90% | 804 | 938 | 470.00 | 20.45 | -3.50 | -14.61% | 2 | 0 |
| 0.15 | -0.01 | -6.25% | 115 | 1,832 | 475.00 | 34.97 | 0.00 | - | - | 2 |
| 0.07 | 0.00 | - | 44 | 491 | 480.00 | 33.00 | +0.50 | +1.54% | 3 | 7 |
| 0.05 | 0.00 | - | 55 | 150 | 485.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 8 | 144 | 490.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 12 | 60 | 495.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 110 | 909 | 500.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 25 | 505.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 8 | 91 | 510.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 297 | 303 | 515.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 36 | 36 | 520.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 1 | 43 | 525.00 | 83.03 | 0.00 | - | - | 0 |
