Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
39.086,23 +16,55 (+0,04%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.469,68 +4.063,88 (+6,62%) CMC Crypto 200
1.531,82 +177,41 (+13,10%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.99 | 0.00 | - | 2 | 1 | 185.00 | 0.02 | +0.01 | +100.00% | 1 | 182 |
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 195.00 | 0.13 | 0.00 | - | 10 | 37 |
| 217.37 | 0.00 | - | 1 | 2 | 200.00 | 0.17 | 0.00 | - | 15 | 36 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.11 | 0.00 | - | 1 | 33 |
| 206.49 | 0.00 | - | 1 | 5 | 220.00 | 0.08 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 230.00 | 0.05 | -0.05 | -50.00% | 1,020 | 1,157 |
| 174.18 | 0.00 | - | - | 6 | 240.00 | 0.03 | -0.09 | -75.00% | 9 | 212 |
| 174.00 | 0.00 | - | 1 | 1,545 | 250.00 | 0.08 | -0.03 | -27.27% | 1 | 1,903 |
| 148.85 | 0.00 | - | 2 | 35 | 260.00 | 0.11 | -0.02 | -15.38% | 12 | 215 |
| 145.15 | 0.00 | - | 2 | 21 | 270.00 | 0.11 | -0.05 | -31.25% | 224 | 386 |
| 140.68 | 0.00 | - | 20 | 17 | 280.00 | 0.17 | -0.05 | -22.73% | 24 | 134 |
| 123.94 | 0.00 | - | 2 | 13 | 290.00 | 0.26 | -0.01 | -3.70% | 2 | 289 |
| 101.77 | 0.00 | - | 1 | 40 | 300.00 | 0.31 | -0.07 | -18.42% | 304 | 466 |
| 123.02 | 0.00 | - | 1 | 29 | 305.00 | 0.33 | -0.10 | -23.26% | 3 | 254 |
| 117.37 | 0.00 | - | 2 | 36 | 310.00 | 0.40 | -0.07 | -14.89% | 9 | 199 |
| 109.31 | 0.00 | - | 1 | 84 | 315.00 | 0.58 | 0.00 | - | 2 | 340 |
| 109.80 | +8.41 | +8.29% | 8 | 93 | 320.00 | 0.54 | -0.06 | -10.00% | 9 | 861 |
| 74.95 | 0.00 | - | 1 | 38 | 325.00 | 0.77 | 0.00 | - | 1 | 1,969 |
| 98.85 | 0.00 | - | 4 | 121 | 330.00 | 0.82 | 0.00 | - | 19 | 620 |
| 87.00 | 0.00 | - | 15 | 142 | 335.00 | 0.79 | -0.07 | -8.14% | 2 | 683 |
| 87.66 | 0.00 | - | 3 | 99 | 340.00 | 0.93 | -0.17 | -15.45% | 3 | 1,029 |
| 82.29 | 0.00 | - | 4 | 45 | 345.00 | 1.05 | -0.23 | -17.97% | 16 | 664 |
| 76.20 | -2.49 | -3.16% | 1 | 752 | 350.00 | 1.23 | -0.24 | -16.33% | 24 | 1,436 |
| 71.52 | 0.00 | - | 2 | 253 | 355.00 | 1.47 | -0.27 | -15.52% | 12 | 504 |
| 71.24 | +2.89 | +4.23% | 3 | 311 | 360.00 | 1.70 | -0.48 | -22.02% | 20 | 1,760 |
| 64.33 | 0.00 | - | 5 | 287 | 365.00 | 1.99 | -0.46 | -18.78% | 98 | 1,329 |
| 62.00 | +4.05 | +6.99% | 1 | 548 | 370.00 | 2.32 | -0.65 | -21.89% | 18 | 5,961 |
| 57.45 | +4.31 | +8.11% | 23 | 47,027 | 375.00 | 2.77 | -0.68 | -19.71% | 15 | 1,165 |
| 53.05 | +4.64 | +9.58% | 2 | 676 | 380.00 | 3.35 | -0.65 | -16.25% | 83 | 1,243 |
| 49.00 | +3.95 | +8.77% | 1 | 200 | 385.00 | 3.97 | -0.94 | -19.14% | 142 | 1,240 |
| 45.50 | +5.90 | +14.90% | 10 | 487 | 390.00 | 4.85 | -0.93 | -16.09% | 410 | 3,529 |
| 40.73 | +0.33 | +0.82% | 21 | 874 | 395.00 | 5.67 | -1.18 | -17.23% | 259 | 1,690 |
| 36.93 | +3.35 | +9.98% | 99 | 1,514 | 400.00 | 6.79 | -1.31 | -16.17% | 84 | 2,333 |
| 33.44 | +4.32 | +14.84% | 40 | 754 | 405.00 | 8.15 | -1.54 | -15.89% | 44 | 1,686 |
| 30.00 | +3.79 | +14.46% | 173 | 2,215 | 410.00 | 9.63 | -1.62 | -14.40% | 80 | 3,026 |
| 26.38 | +2.79 | +11.83% | 478 | 1,266 | 415.00 | 11.36 | -2.10 | -15.60% | 268 | 1,089 |
| 23.10 | +2.34 | +11.27% | 512 | 1,563 | 420.00 | 13.10 | -2.19 | -14.32% | 83 | 1,259 |
| 20.69 | +2.74 | +15.26% | 1,367 | 2,525 | 425.00 | 15.40 | -2.25 | -12.75% | 144 | 3,122 |
| 18.20 | +2.45 | +15.56% | 318 | 1,836 | 430.00 | 17.70 | -2.85 | -13.87% | 77 | 538 |
| 15.45 | +1.91 | +14.11% | 229 | 1,996 | 435.00 | 20.20 | -0.85 | -4.04% | 18 | 348 |
| 13.23 | +1.83 | +16.05% | 378 | 3,880 | 440.00 | 23.05 | -0.75 | -3.15% | 26 | 230 |
| 11.30 | +1.56 | +16.02% | 140 | 1,909 | 445.00 | 26.44 | -0.31 | -1.16% | 1 | 232 |
| 9.51 | +1.56 | +19.62% | 445 | 2,976 | 450.00 | 30.11 | -3.39 | -10.12% | 17 | 573 |
| 6.68 | +1.13 | +20.36% | 420 | 2,296 | 460.00 | 69.50 | 0.00 | - | 2 | 204 |
| 4.55 | +0.85 | +22.97% | 242 | 3,236 | 470.00 | 53.66 | 0.00 | - | 1 | 6 |
| 3.00 | +0.61 | +25.52% | 1,187 | 15,864 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 1.86 | +0.34 | +22.37% | 78 | 1,313 | 490.00 | 67.00 | 0.00 | - | 19 | 0 |
| 1.21 | +0.31 | +34.44% | 167 | 1,080 | 500.00 | 77.45 | 0.00 | - | 60 | 0 |
| 0.75 | +0.17 | +29.31% | 44 | 692 | 510.00 | 86.85 | 0.00 | - | 510 | 0 |
| 0.43 | +0.08 | +22.86% | 21 | 386 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.30 | +0.06 | +25.00% | 2 | 319 | 530.00 | 117.61 | 0.00 | - | 50 | 0 |
| 0.18 | +0.02 | +12.50% | 39 | 835 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 5 | 479 | 550.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 486 | 560.00 | 144.69 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 690 | 580.00 | 171.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 56 | 1,089 | 600.00 | 198.17 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 1,741 | 620.00 | 208.90 | 0.00 | - | - | 0 |
