Deutsche Märkte öffnen in 32 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.570,10 +3.835,99 (+6,21%) CMC Crypto 200
1.529,33 +40,79 (+2,74%) 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
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.14 | 0.00 | - | 1 | 0 | 125.00 | 0.02 | 0.00 | - | 1 | 0 |
| 281.44 | 0.00 | - | 1 | 0 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.04 | 0.00 | - | 1 | 0 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.05 | 0.00 | - | 1 | 0 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.10 | 0.00 | - | 1 | 0 |
| 253.29 | 0.00 | - | 44 | 0 | 160.00 | 0.09 | 0.00 | - | 2 | 0 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.10 | 0.00 | - | 1 | 0 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.09 | 0.00 | - | 20 | 0 |
| 229.37 | 0.00 | - | 1 | 349 | 175.00 | 0.10 | 0.00 | - | 7 | 0 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.10 | 0.00 | - | 2 | 0 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.12 | 0.00 | - | 5 | 0 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.29 | 0.00 | - | 1 | 0 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.35 | 0.00 | - | 1 | 0 |
| 216.95 | 0.00 | - | 3 | 0 | 200.00 | 0.18 | 0.00 | - | 1 | 0 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.17 | 0.00 | - | 3 | 0 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.22 | 0.00 | - | 3 | 0 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.27 | 0.00 | - | 3 | 0 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.29 | 0.00 | - | 5 | 0 |
| 198.35 | 0.00 | - | 24 | 0 | 225.00 | 0.32 | 0.00 | - | 12 | 0 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.39 | 0.00 | - | 2 | 0 |
| 188.79 | 0.00 | - | 35 | 0 | 235.00 | 0.44 | 0.00 | - | 2 | 0 |
| 183.99 | 0.00 | - | 24 | 0 | 240.00 | 0.49 | 0.00 | - | 2 | 0 |
| 178.74 | 0.00 | - | 44 | 0 | 245.00 | 0.53 | 0.00 | - | 2 | 0 |
| 174.01 | 0.00 | - | 10 | 0 | 250.00 | 0.63 | 0.00 | - | 174 | 0 |
| 169.17 | 0.00 | - | 13 | 0 | 255.00 | 0.74 | 0.00 | - | 2 | 0 |
| 161.86 | 0.00 | - | 2 | 300 | 260.00 | 0.80 | 0.00 | - | 2 | 0 |
| 159.89 | 0.00 | - | 13 | 0 | 265.00 | 0.76 | 0.00 | - | 3 | 0 |
| 150.55 | 0.00 | - | 5 | 0 | 270.00 | 0.91 | 0.00 | - | 1 | 0 |
| 158.35 | 0.00 | - | 1 | 0 | 275.00 | 1.06 | 0.00 | - | 2 | 0 |
| 145.84 | 0.00 | - | 10 | 0 | 280.00 | 1.51 | 0.00 | - | 2 | 0 |
| 119.90 | 0.00 | - | 12 | 0 | 285.00 | 1.28 | 0.00 | - | 1 | 0 |
| 117.90 | 0.00 | - | 4 | 0 | 290.00 | 1.54 | 0.00 | - | 11 | 0 |
| 138.82 | 0.00 | - | 11 | 0 | 295.00 | 1.56 | 0.00 | - | 1 | 0 |
| 135.07 | 0.00 | - | 1 | 0 | 300.00 | 1.72 | 0.00 | - | 22 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 305.00 | 1.90 | 0.00 | - | 5 | 0 |
| 113.72 | 0.00 | - | 1 | 0 | 310.00 | 2.03 | 0.00 | - | 2 | 0 |
| 99.60 | 0.00 | - | 2 | 0 | 315.00 | 2.46 | 0.00 | - | 13 | 0 |
| 115.57 | 0.00 | - | 1 | 0 | 320.00 | 2.65 | 0.00 | - | 1 | 0 |
| 100.58 | 0.00 | - | 1 | 0 | 325.00 | 2.91 | 0.00 | - | 1 | 0 |
| 102.20 | 0.00 | - | 2 | 0 | 330.00 | 3.80 | 0.00 | - | 11 | 0 |
| 101.28 | 0.00 | - | 5 | 0 | 335.00 | 3.87 | 0.00 | - | 1 | 0 |
| 99.17 | 0.00 | - | 6 | 0 | 340.00 | 4.15 | 0.00 | - | 3 | 0 |
| 83.15 | 0.00 | - | 1 | 0 | 345.00 | 4.55 | 0.00 | - | 2 | 0 |
| 88.72 | 0.00 | - | 1 | 0 | 350.00 | 5.20 | 0.00 | - | 4 | 0 |
| 82.91 | 0.00 | - | 1 | 0 | 355.00 | 6.05 | 0.00 | - | 1 | 0 |
| 77.75 | 0.00 | - | 1 | 0 | 360.00 | 6.42 | 0.00 | - | 20 | 0 |
| 73.00 | 0.00 | - | 2 | 0 | 365.00 | 7.20 | 0.00 | - | 11 | 0 |
| 73.72 | 0.00 | - | 5 | 0 | 370.00 | 8.00 | 0.00 | - | 1 | 0 |
| 65.00 | 0.00 | - | 4 | 0 | 375.00 | 10.22 | 0.00 | - | 6 | 0 |
| 62.05 | 0.00 | - | 1 | 0 | 380.00 | 10.00 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 385.00 | 11.19 | 0.00 | - | 16 | 0 |
| 59.01 | 0.00 | - | 3 | 0 | 390.00 | 12.59 | 0.00 | - | 13 | 0 |
| 54.70 | 0.00 | - | 1 | 0 | 395.00 | 13.73 | 0.00 | - | 3 | 0 |
| 51.30 | 0.00 | - | 34 | 0 | 400.00 | 15.30 | 0.00 | - | 10 | 0 |
| 48.19 | 0.00 | - | 9 | 0 | 405.00 | 16.84 | 0.00 | - | 5 | 0 |
| 44.89 | 0.00 | - | 13 | 0 | 410.00 | 18.50 | 0.00 | - | 4 | 0 |
| 41.60 | 0.00 | - | 21 | 0 | 415.00 | 20.30 | 0.00 | - | 1 | 0 |
| 38.77 | 0.00 | - | 39 | 0 | 420.00 | 22.50 | 0.00 | - | 8 | 0 |
| 36.60 | 0.00 | - | 72 | 0 | 425.00 | 24.55 | 0.00 | - | 1 | 0 |
| 33.25 | 0.00 | - | 13 | 0 | 430.00 | 26.82 | 0.00 | - | 3 | 0 |
| 30.65 | 0.00 | - | 6 | 0 | 435.00 | 28.68 | 0.00 | - | 3 | 0 |
| 28.25 | 0.00 | - | 9 | 0 | 440.00 | 32.55 | 0.00 | - | 3 | 0 |
| 25.75 | 0.00 | - | 15 | 0 | 445.00 | 34.55 | 0.00 | - | 8 | 0 |
| 23.63 | 0.00 | - | 103 | 0 | 450.00 | 37.40 | 0.00 | - | 152 | 0 |
| 20.45 | 0.00 | - | 1 | 0 | 455.00 | 46.45 | 0.00 | - | 34 | 0 |
| 17.85 | 0.00 | - | 1 | 0 | 460.00 | 49.97 | 0.00 | - | 4 | 0 |
| 16.08 | 0.00 | - | 2 | 0 | 470.00 | 80.45 | 0.00 | - | 2 | 0 |
| 14.75 | 0.00 | - | 31 | 0 | 475.00 | 85.25 | 0.00 | - | 11 | 0 |
| 13.12 | 0.00 | - | 38 | 0 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 11.95 | 0.00 | - | 18 | 0 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 10.50 | 0.00 | - | 16 | 0 | 490.00 | 65.90 | 0.00 | - | 10 | 0 |
| 9.39 | 0.00 | - | 9 | 0 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 8.45 | 0.00 | - | 14 | 0 | 500.00 | 76.87 | 0.00 | - | 2 | 0 |
| 7.55 | 0.00 | - | 3 | 0 | 505.00 | 96.75 | 0.00 | - | 15 | 0 |
| 6.52 | 0.00 | - | 1 | 0 | 510.00 | 96.70 | 0.00 | - | 2 | 0 |
| 5.81 | 0.00 | - | 11 | 0 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.29 | 0.00 | - | 3 | 0 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 4.53 | 0.00 | - | 12 | 0 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 5 | 0 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 3.40 | 0.00 | - | 1 | 0 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 6 | 0 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 2.39 | 0.00 | - | 7 | 0 | 550.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 12 | 0 | 560.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 1 | 0 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 15 | 0 | 600.00 | 176.57 | 0.00 | - | 10 | 0 |
| 0.43 | 0.00 | - | 40 | 0 | 620.00 | 196.59 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
