Deutsche Märkte schließen in 6 Stunden 41 Minuten
DAX
18.329,60 +151,98 (+0,84%) Euro Stoxx 50
4.965,81 +29,84 (+0,60%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,40 -2,40 (-0,10%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.561,38 +781,01 (+1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 242.33 | 0.00 | - | 1 | 42 | 210.00 | 0.07 | 0.00 | - | 45 | 172 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 1 | 50 |
| 194.10 | 0.00 | - | - | 10 | 230.00 | 0.21 | 0.00 | - | 8 | 45 |
| 173.43 | 0.00 | - | 1 | 82 | 240.00 | 0.19 | 0.00 | - | 2 | 62 |
| 195.50 | 0.00 | - | 1 | 2 | 250.00 | 0.27 | 0.00 | - | 1 | 65 |
| 164.37 | 0.00 | - | 1 | 4 | 260.00 | 0.39 | 0.00 | - | 2 | 51 |
| 182.56 | 0.00 | - | 3 | 11 | 270.00 | 0.37 | 0.00 | - | 1 | 77 |
| 169.15 | 0.00 | - | 2 | 25 | 280.00 | 0.46 | 0.00 | - | 1 | 99 |
| 137.54 | 0.00 | - | 3 | 18 | 290.00 | 0.54 | 0.00 | - | 1 | 622 |
| 152.19 | 0.00 | - | 1 | 51 | 300.00 | 0.66 | -0.06 | -8.33% | 2 | 286 |
| 137.36 | 0.00 | - | 1 | 26 | 305.00 | 0.96 | 0.00 | - | 6 | 180 |
| 139.42 | 0.00 | - | 2 | 32 | 310.00 | 0.89 | -0.18 | -16.82% | 1 | 254 |
| 109.40 | 0.00 | - | 6 | 42 | 315.00 | 1.00 | 0.00 | - | 1 | 268 |
| 134.14 | 0.00 | - | 1 | 45 | 320.00 | 1.06 | +0.04 | +3.92% | 26 | 214 |
| 106.95 | 0.00 | - | 8 | 35 | 325.00 | 1.49 | 0.00 | - | 41 | 391 |
| 127.25 | 0.00 | - | 2 | 66 | 330.00 | 1.35 | -0.10 | -6.90% | 3 | 1,183 |
| 103.15 | 0.00 | - | 2 | 40 | 335.00 | 1.70 | 0.00 | - | 2 | 483 |
| 118.52 | +0.52 | +0.44% | 2 | 81 | 340.00 | 2.18 | 0.00 | - | 2 | 290 |
| 104.82 | 0.00 | - | 1 | 65 | 345.00 | 2.06 | 0.00 | - | 1 | 456 |
| 108.70 | 0.00 | - | 6 | 792 | 350.00 | 2.04 | -0.13 | -5.99% | 10 | 644 |
| 81.55 | 0.00 | - | 7 | 142 | 355.00 | 2.29 | -0.33 | -12.60% | 1 | 479 |
| 99.20 | 0.00 | - | 9 | 139 | 360.00 | 2.59 | -0.16 | -5.82% | 18 | 403 |
| 94.83 | 0.00 | - | 1 | 130 | 365.00 | 2.90 | -0.45 | -13.43% | 2 | 775 |
| 88.80 | -2.10 | -2.31% | 1 | 162 | 370.00 | 3.32 | -0.18 | -5.14% | 7 | 449 |
| 84.60 | +4.20 | +5.22% | 1 | 162 | 375.00 | 3.68 | -0.24 | -6.12% | 2 | 597 |
| 80.66 | 0.00 | - | 5 | 327 | 380.00 | 4.23 | -0.32 | -7.03% | 25 | 1,309 |
| 75.80 | -2.50 | -3.19% | 1 | 94 | 385.00 | 4.77 | -0.34 | -6.65% | 1 | 844 |
| 72.05 | 0.00 | - | 1 | 97 | 390.00 | 5.85 | 0.00 | - | 6 | 812 |
| 69.75 | +0.62 | +0.90% | 4 | 166 | 395.00 | 6.66 | 0.00 | - | 1 | 607 |
| 64.93 | 0.00 | - | 2 | 224 | 400.00 | 6.90 | -0.55 | -7.38% | 11 | 889 |
| 61.00 | +1.66 | +2.80% | 2 | 210 | 405.00 | 8.30 | 0.00 | - | 1 | 1,772 |
| 58.43 | +1.26 | +2.20% | 4 | 388 | 410.00 | 8.73 | -0.65 | -6.93% | 2 | 1,969 |
| 52.60 | 0.00 | - | 1 | 274 | 415.00 | 10.08 | 0.00 | - | 64 | 516 |
| 49.57 | -0.23 | -0.46% | 2 | 649 | 420.00 | 11.10 | -0.80 | -6.72% | 22 | 861 |
| 46.80 | +0.70 | +1.52% | 1 | 425 | 425.00 | 14.30 | 0.00 | - | 17 | 899 |
| 43.50 | +0.17 | +0.39% | 3 | 1,901 | 430.00 | 14.99 | 0.00 | - | 87 | 370 |
| 40.75 | +0.75 | +1.88% | 61 | 309 | 435.00 | 16.35 | 0.00 | - | 5 | 430 |
| 37.17 | +0.67 | +1.84% | 35 | 637 | 440.00 | 17.77 | -0.53 | -2.90% | 1 | 393 |
| 34.25 | +0.95 | +2.85% | 2 | 511 | 445.00 | 21.31 | +0.52 | +2.50% | 100 | 163 |
| 31.70 | +1.35 | +4.45% | 48 | 624 | 450.00 | 21.67 | -1.63 | -7.00% | 3 | 176 |
| 28.90 | +1.27 | +4.60% | 29 | 391 | 455.00 | 24.28 | -0.89 | -3.54% | 1 | 29 |
| 26.18 | +0.40 | +1.55% | 34 | 728 | 460.00 | 26.75 | 0.00 | - | 15 | 31 |
| 23.61 | +0.59 | +2.56% | 64 | 1,536 | 465.00 | 29.70 | -4.70 | -13.66% | 172 | 76 |
| 21.53 | +0.75 | +3.61% | 4 | 1,289 | 470.00 | 37.83 | 0.00 | - | 5 | 7 |
| 19.80 | 0.00 | - | 15 | 479 | 475.00 | 50.30 | 0.00 | - | 1 | 1 |
| 16.95 | -0.45 | -2.59% | 93 | 752 | 480.00 | 40.77 | 0.00 | - | 1 | 22 |
| 16.30 | 0.00 | - | 8 | 187 | 485.00 | 75.94 | 0.00 | - | 3 | 1 |
| 14.20 | 0.00 | - | 11 | 754 | 490.00 | 61.57 | 0.00 | - | 3 | 3 |
| 12.55 | +0.19 | +1.54% | 1 | 1,262 | 495.00 | 57.40 | 0.00 | - | 13 | 13 |
| 11.45 | 0.00 | - | 32 | 1,299 | 500.00 | 86.72 | 0.00 | - | 3 | 0 |
| 8.82 | -0.25 | -2.76% | 25 | 20,621 | 510.00 | - | - | - | - | - |
| 6.80 | -0.15 | -2.16% | 35 | 2,643 | 520.00 | 69.95 | 0.00 | - | - | 20 |
| 5.42 | -0.08 | -1.45% | 2 | 356 | 530.00 | - | - | - | - | - |
| 4.35 | +0.08 | +1.87% | 6 | 647 | 540.00 | - | - | - | - | - |
| 3.30 | -0.60 | -15.38% | 18 | 117 | 550.00 | - | - | - | - | - |
| 2.54 | +0.02 | +0.79% | 9 | 153 | 560.00 | 109.44 | 0.00 | - | - | 0 |
| 1.91 | -0.34 | -15.11% | 34 | 68 | 570.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 85 | 152 | 580.00 | - | - | - | - | - |
| 1.15 | -0.14 | -10.85% | 2 | 16 | 590.00 | - | - | - | - | - |
| 0.91 | -0.07 | -7.14% | 101 | 106 | 600.00 | 181.35 | 0.00 | - | 1 | 0 |
| 0.49 | -0.07 | -12.50% | 3 | 771 | 620.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 210 | 640.00 | - | - | - | - | - |
