Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.945,15 +75,77 (+0,19%) Gold
2.411,80 +26,30 (+1,10%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.612,98 +1.484,82 (+2,47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 2 | 3 | 160.00 | 0.02 | 0.00 | - | 50 | 1,799 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.02 | 0.00 | - | 2 | 492 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.08 | 0.00 | - | 1 | 246 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 30 | 312 |
| 244.85 | 0.00 | - | 1 | 154 | 185.00 | 0.05 | 0.00 | - | 25 | 237 |
| 226.55 | 0.00 | - | 7 | 16 | 190.00 | 0.06 | 0.00 | - | 20 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.11 | 0.00 | - | 20 | 2,474 |
| 205.80 | 0.00 | - | 2 | 21 | 200.00 | 0.05 | 0.00 | - | 1 | 2,698 |
| 212.47 | 0.00 | - | 5 | 17 | 205.00 | 0.04 | 0.00 | - | 12 | 3,005 |
| 200.03 | 0.00 | - | 1 | 37 | 210.00 | 0.06 | 0.00 | - | 12 | 3,003 |
| 200.45 | 0.00 | - | 1 | 4 | 215.00 | 0.06 | 0.00 | - | 2 | 1,849 |
| 203.19 | +8.99 | +4.63% | 2 | 49 | 220.00 | 0.10 | 0.00 | - | 14 | 1,099 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.08 | 0.00 | - | 180 | 386 |
| 178.72 | 0.00 | - | 3 | 12 | 230.00 | 0.10 | 0.00 | - | 1 | 1,389 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 55 | 438 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.16 | 0.00 | - | 4 | 410 |
| 154.80 | 0.00 | - | 1 | 33 | 245.00 | 0.23 | 0.00 | - | 2 | 496 |
| 178.16 | 0.00 | - | 1 | 2,373 | 250.00 | 0.21 | 0.00 | - | 3 | 1,941 |
| 159.25 | 0.00 | - | 1 | 55 | 255.00 | 0.23 | 0.00 | - | 3 | 273 |
| 161.36 | 0.00 | - | 47 | 175 | 260.00 | 0.25 | 0.00 | - | 6 | 747 |
| 156.50 | 0.00 | - | 19 | 33 | 265.00 | 0.23 | 0.00 | - | 5 | 428 |
| 147.47 | 0.00 | - | 2 | 91 | 270.00 | 0.33 | 0.00 | - | 2 | 1,201 |
| 157.94 | 0.00 | - | 1 | 190 | 275.00 | 0.29 | 0.00 | - | 1 | 1,480 |
| 145.07 | 0.00 | - | 1 | 83 | 280.00 | 0.32 | 0.00 | - | 2 | 3,035 |
| 133.95 | 0.00 | - | 1 | 898 | 285.00 | 0.40 | 0.00 | - | 9 | 476 |
| 127.93 | 0.00 | - | 5 | 115 | 290.00 | 0.49 | +0.08 | +20.51% | 26 | 827 |
| 121.00 | 0.00 | - | 2 | 185 | 295.00 | 0.54 | -0.04 | -6.90% | 12 | 854 |
| 129.45 | 0.00 | - | 3 | 113 | 300.00 | 0.60 | +0.06 | +11.11% | 12 | 4,210 |
| 122.48 | 0.00 | - | 6 | 99 | 305.00 | 0.67 | +0.03 | +4.69% | 1 | 1,497 |
| 117.65 | 0.00 | - | 2 | 115 | 310.00 | 0.75 | -0.01 | -1.32% | 8 | 1,101 |
| 107.80 | 0.00 | - | 64 | 182 | 315.00 | 0.96 | 0.00 | - | 3 | 1,119 |
| 107.77 | 0.00 | - | 1 | 661 | 320.00 | 0.98 | 0.00 | - | 5 | 2,748 |
| 98.19 | 0.00 | - | 19 | 269 | 325.00 | 1.08 | 0.00 | - | 2 | 1,904 |
| 100.65 | 0.00 | - | 1 | 194 | 330.00 | 1.30 | +0.05 | +4.00% | 1 | 3,062 |
| 95.00 | 0.00 | - | 5 | 327 | 335.00 | 1.53 | +0.18 | +13.33% | 5 | 1,403 |
| 89.15 | 0.00 | - | 1 | 595 | 340.00 | 1.75 | +0.10 | +6.06% | 18 | 2,920 |
| 76.80 | 0.00 | - | 6 | 1,127 | 345.00 | 1.91 | 0.00 | - | 6 | 2,699 |
| 78.55 | -1.85 | -2.30% | 3 | 734 | 350.00 | 2.29 | +0.25 | +12.25% | 35 | 3,679 |
| 70.95 | 0.00 | - | 11 | 380 | 355.00 | 2.35 | 0.00 | - | 2 | 1,178 |
| 71.30 | 0.00 | - | 6 | 535 | 360.00 | 3.05 | +0.32 | +11.72% | 19 | 4,404 |
| 68.18 | 0.00 | - | 2 | 995 | 365.00 | 3.28 | 0.00 | - | 34 | 2,921 |
| 64.75 | 0.00 | - | 1 | 960 | 370.00 | 4.27 | +0.26 | +6.48% | 6 | 1,742 |
| 59.52 | 0.00 | - | 3 | 682 | 375.00 | 5.00 | +0.25 | +5.26% | 24 | 1,907 |
| 56.00 | 0.00 | - | 22 | 2,681 | 380.00 | 5.80 | +0.23 | +4.13% | 4 | 2,150 |
| 49.85 | 0.00 | - | 2 | 1,092 | 385.00 | 6.55 | +0.05 | +0.77% | 12 | 2,008 |
| 43.35 | -2.62 | -5.70% | 4 | 979 | 390.00 | 7.75 | +0.49 | +6.75% | 408 | 2,805 |
| 39.59 | -2.61 | -6.18% | 6 | 696 | 395.00 | 9.02 | +0.72 | +8.67% | 9 | 10,819 |
| 36.66 | -2.44 | -6.24% | 12 | 2,308 | 400.00 | 10.63 | +0.83 | +8.47% | 34 | 2,955 |
| 34.95 | 0.00 | - | 12 | 1,391 | 405.00 | 12.00 | +1.10 | +10.09% | 1 | 10,719 |
| 30.14 | -3.47 | -10.32% | 5 | 1,621 | 410.00 | 14.20 | +1.33 | +10.33% | 5 | 1,499 |
| 26.85 | -1.80 | -6.28% | 71 | 2,127 | 415.00 | 16.00 | +2.15 | +15.52% | 15 | 899 |
| 24.05 | -1.45 | -5.73% | 99 | 3,182 | 420.00 | 18.09 | +1.00 | +5.85% | 759 | 1,611 |
| 21.40 | -1.76 | -7.60% | 31 | 2,500 | 425.00 | 20.00 | +0.30 | +1.52% | 2 | 1,612 |
| 19.55 | -1.12 | -5.42% | 50 | 1,646 | 430.00 | 22.78 | +2.33 | +11.39% | 426 | 2,833 |
| 16.92 | -0.66 | -3.75% | 7 | 1,541 | 435.00 | 24.05 | 0.00 | - | 7 | 1,027 |
| 14.52 | -1.13 | -7.22% | 7 | 2,438 | 440.00 | 26.40 | 0.00 | - | 3 | 1,022 |
| 13.10 | -0.91 | -6.50% | 1 | 734 | 445.00 | 36.65 | 0.00 | - | 3 | 84 |
| 11.10 | -0.90 | -7.50% | 18 | 2,669 | 450.00 | 34.40 | 0.00 | - | 4 | 529 |
| 9.50 | -1.15 | -10.80% | 9 | 1,407 | 455.00 | 37.30 | 0.00 | - | 2 | 210 |
| 8.30 | -0.46 | -5.25% | 2,003 | 4,783 | 460.00 | 41.55 | 0.00 | - | 3 | 19 |
| 7.80 | -0.08 | -1.02% | 23 | 807 | 465.00 | 61.10 | 0.00 | - | 1 | 2 |
| 5.90 | -0.70 | -10.61% | 28 | 1,969 | 470.00 | 52.35 | 0.00 | - | 1 | 25 |
| 4.85 | -1.24 | -20.36% | 9 | 780 | 475.00 | 53.15 | 0.00 | - | 15 | 15 |
| 4.20 | -0.47 | -10.06% | 32 | 4,660 | 480.00 | 59.09 | 0.00 | - | 1 | 1 |
| 3.40 | -0.48 | -12.37% | 1 | 344 | 485.00 | 78.80 | 0.00 | - | 14 | 0 |
| 2.95 | -0.28 | -8.67% | 1 | 761 | 490.00 | 84.97 | 0.00 | - | 1 | 0 |
| 1.96 | -0.23 | -10.50% | 12 | 2,832 | 500.00 | 76.26 | 0.00 | - | 1 | 2 |
| 1.65 | -0.37 | -18.32% | 2 | 461 | 505.00 | 80.10 | 0.00 | - | 2 | 0 |
| 1.62 | 0.00 | - | 21 | 539 | 510.00 | 86.95 | 0.00 | - | 510 | 0 |
| 1.20 | 0.00 | - | 6 | 543 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 0.88 | -0.08 | -8.33% | 1 | 348 | 520.00 | 107.20 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | 8 | 434 | 525.00 | 97.13 | 0.00 | - | 4 | 0 |
| 0.56 | 0.00 | - | 3 | 322 | 530.00 | 106.57 | 0.00 | - | 6 | 2 |
| 0.58 | 0.00 | - | 3 | 596 | 535.00 | 111.59 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 733 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 2 | 382 | 550.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 20 | 237 | 560.00 | - | - | - | - | - |
| 0.23 | +0.08 | +53.33% | 1 | 297 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 16 | 191 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 747 | 600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 14 | 614 | 620.00 | 196.85 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 50 | 83 | 640.00 | - | - | - | - | - |
