Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.702,02 -244,91 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.502,36 -1.033,65 (-1,58%) CMC Crypto 200
1.528,25 +39,71 (+2,67%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.02 | 0.00 | - | 2 | 4 | 210.00 | 0.09 | 0.00 | - | 5 | 236 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 4 | 194 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 240.00 | 0.22 | 0.00 | - | 1 | 38 |
| 166.89 | 0.00 | - | 5 | 8 | 250.00 | 0.18 | -0.05 | -21.74% | 1 | 71 |
| 163.11 | 0.00 | - | 2 | 2 | 260.00 | 0.27 | 0.00 | - | 3 | 86 |
| 148.61 | 0.00 | - | 2 | 3 | 270.00 | 0.39 | 0.00 | - | 7 | 311 |
| 137.25 | 0.00 | - | 2 | 6 | 280.00 | 0.37 | -0.06 | -13.95% | 2 | 52 |
| 147.32 | +25.87 | +21.30% | 1 | 15 | 290.00 | 0.49 | -0.26 | -34.67% | 14 | 74 |
| 121.55 | 0.00 | - | 1 | 41 | 300.00 | 0.63 | -0.07 | -10.00% | 2 | 724 |
| 109.26 | 0.00 | - | 2 | 59 | 305.00 | 0.80 | 0.00 | - | 290 | 573 |
| 114.51 | 0.00 | - | 173 | 241 | 310.00 | 0.94 | 0.00 | - | 3 | 404 |
| 104.58 | 0.00 | - | 2 | 30 | 315.00 | 1.00 | 0.00 | - | 4 | 284 |
| 96.99 | 0.00 | - | 2 | 16 | 320.00 | 1.07 | -0.13 | -10.83% | 8 | 339 |
| 100.19 | 0.00 | - | 7 | 56 | 325.00 | 1.22 | -0.20 | -14.08% | 45 | 615 |
| 91.70 | 0.00 | - | 1 | 41 | 330.00 | 1.37 | -0.19 | -12.18% | 15 | 283 |
| 94.72 | 0.00 | - | 2 | 57 | 335.00 | 1.54 | -0.19 | -10.98% | 1 | 162 |
| 98.00 | +11.34 | +13.09% | 1 | 92 | 340.00 | 2.32 | 0.00 | - | 13 | 1,368 |
| 81.87 | 0.00 | - | 13 | 81 | 345.00 | 2.04 | -0.20 | -8.93% | 78 | 242 |
| 89.00 | +11.59 | +14.97% | 2 | 94 | 350.00 | 2.26 | -0.30 | -11.72% | 69 | 2,087 |
| 81.47 | 0.00 | - | 1 | 155 | 355.00 | 2.93 | 0.00 | - | 2 | 535 |
| 80.21 | +3.96 | +5.19% | 6 | 190 | 360.00 | 3.00 | -0.40 | -11.76% | 27 | 1,190 |
| 75.47 | +13.32 | +21.43% | 1 | 159 | 365.00 | 3.50 | -0.42 | -10.71% | 7 | 636 |
| 62.55 | 0.00 | - | 1 | 121 | 370.00 | 3.98 | -0.43 | -9.75% | 4 | 694 |
| 63.14 | 0.00 | - | 1 | 241 | 375.00 | 5.25 | 0.00 | - | 16 | 688 |
| 63.00 | +7.39 | +13.29% | 5 | 128 | 380.00 | 5.20 | -0.65 | -11.11% | 32 | 699 |
| 52.80 | 0.00 | - | 3 | 73 | 385.00 | 6.20 | -0.74 | -10.66% | 6 | 632 |
| 57.00 | +7.81 | +15.88% | 72 | 374 | 390.00 | 6.80 | -1.05 | -13.38% | 95 | 567 |
| 50.70 | +3.35 | +7.07% | 30 | 428 | 395.00 | 8.15 | -0.95 | -10.44% | 12 | 2,526 |
| 46.85 | +2.76 | +6.26% | 40 | 346 | 400.00 | 9.25 | -1.00 | -9.76% | 342 | 746 |
| 44.70 | +4.90 | +12.31% | 10 | 215 | 405.00 | 10.40 | -1.48 | -12.46% | 577 | 1,993 |
| 39.57 | +2.67 | +7.24% | 2 | 369 | 410.00 | 11.65 | -1.85 | -13.70% | 331 | 1,747 |
| 34.80 | +1.10 | +3.26% | 5 | 327 | 415.00 | 15.26 | 0.00 | - | 10 | 354 |
| 33.50 | +2.75 | +8.94% | 30 | 540 | 420.00 | 14.87 | -2.58 | -14.79% | 2 | 266 |
| 30.47 | +2.87 | +10.40% | 125 | 511 | 425.00 | 16.90 | -2.25 | -11.75% | 10 | 596 |
| 27.56 | +2.66 | +10.68% | 192 | 516 | 430.00 | 19.66 | -2.09 | -9.61% | 43 | 112 |
| 24.95 | +2.60 | +11.63% | 29 | 285 | 435.00 | 21.35 | -2.10 | -8.96% | 3 | 128 |
| 23.00 | +3.00 | +15.00% | 51 | 285 | 440.00 | 23.30 | -5.50 | -19.10% | 35 | 88 |
| 19.85 | +1.90 | +10.58% | 16 | 311 | 445.00 | 26.59 | -4.16 | -13.53% | 7 | 27 |
| 17.65 | +1.95 | +12.42% | 184 | 527 | 450.00 | 30.05 | -15.35 | -33.81% | 11 | 32 |
| 15.85 | +2.75 | +20.99% | 2 | 300 | 455.00 | 33.62 | -13.52 | -28.68% | 4 | 3 |
| 14.27 | +1.97 | +16.02% | 38 | 7,636 | 460.00 | 40.60 | 0.00 | - | 1 | 110 |
| 12.25 | +1.55 | +14.49% | 64 | 263 | 465.00 | 75.30 | 0.00 | - | 29 | 28 |
| 11.00 | +1.50 | +15.79% | 34 | 561 | 470.00 | 75.34 | 0.00 | - | 2 | 92 |
| 9.37 | +1.17 | +14.27% | 3 | 623 | 475.00 | 79.30 | 0.00 | - | 1 | 21 |
| 8.50 | +1.45 | +20.57% | 25 | 1,099 | 480.00 | 71.40 | 0.00 | - | 2 | 14 |
| 6.01 | 0.00 | - | 2 | 349 | 485.00 | 61.46 | 0.00 | - | 1 | 40 |
| 5.20 | 0.00 | - | 8 | 217 | 490.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 294 | 495.00 | - | - | - | - | - |
| 4.50 | +0.70 | +18.42% | 40 | 445 | 500.00 | - | - | - | - | - |
| 3.75 | +1.50 | +66.67% | 10 | 267 | 505.00 | - | - | - | - | - |
| 3.20 | +0.44 | +15.94% | 385 | 221 | 510.00 | 94.47 | 0.00 | - | 2 | 0 |
| 2.75 | +0.99 | +56.25% | 99 | 419 | 520.00 | - | - | - | - | - |
| 1.75 | +0.42 | +31.58% | 296 | 365 | 530.00 | - | - | - | - | - |
| 1.40 | +0.40 | +40.00% | 4 | 121 | 540.00 | - | - | - | - | - |
| 0.92 | +0.23 | +33.33% | 12 | 561 | 550.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 3 | 112 | 560.00 | - | - | - | - | - |
| 0.45 | +0.01 | +2.27% | 24 | 105 | 570.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 73 | 580.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 71 | 590.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 179 | 600.00 | 204.76 | 0.00 | - | - | 0 |
| 0.10 | +0.02 | +25.00% | 21 | 619 | 620.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 11 | 32 | 640.00 | - | - | - | - | - |
