Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.703,26 -35,55 (-0,19%) Euro Stoxx 50
5.058,40 -14,05 (-0,28%) Dow Jones 30
39.870,74 +1,36 (+0,00%) Gold
2.405,20 +19,70 (+0,83%) EUR/USD
1,0855 -0,0014 (-0,13%) Bitcoin EUR
60.954,79 +9,00 (+0,01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.51 | 0.00 | - | 2 | 47 | 115.00 | 0.21 | 0.00 | - | 2 | 2,367 |
| 290.28 | 0.00 | - | 1 | 213 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 277.00 | 0.00 | - | 5 | 58 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.17 | 0.00 | - | 9 | 813 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.41 | 0.00 | - | 4 | 257 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.63 | 0.00 | - | 1 | 3,005 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.41 | 0.00 | - | 4 | 253 |
| 256.49 | 0.00 | - | 2 | 31 | 165.00 | 0.48 | 0.00 | - | 1 | 173 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | 0.00 | - | 2 | 328 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 223.77 | 0.00 | - | 1 | 1,090 | 180.00 | 0.35 | 0.00 | - | 18 | 211 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.63 | 0.00 | - | 6 | 81 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 182 |
| 217.72 | 0.00 | - | 1 | 123 | 200.00 | 0.75 | 0.00 | - | 2 | 731 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.58 | 0.00 | - | 1 | 205 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.61 | 0.00 | - | 3 | 1,517 |
| 211.99 | 0.00 | - | 15 | 15 | 215.00 | 1.18 | 0.00 | - | 3 | 161 |
| 206.46 | 0.00 | - | 57 | 161 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 201.96 | 0.00 | - | 57 | 113 | 225.00 | 2.30 | 0.00 | - | 1 | 374 |
| 198.54 | 0.00 | - | 128 | 593 | 230.00 | 1.50 | 0.00 | - | 26 | 429 |
| 194.12 | 0.00 | - | 6 | 181 | 235.00 | 2.41 | 0.00 | - | 4 | 205 |
| 189.54 | 0.00 | - | 53 | 343 | 240.00 | 2.05 | 0.00 | - | 1 | 821 |
| 184.42 | 0.00 | - | 49 | 462 | 245.00 | 2.71 | 0.00 | - | 470 | 494 |
| 180.09 | 0.00 | - | 6 | 505 | 250.00 | 1.88 | 0.00 | - | 6 | 1,864 |
| 175.64 | 0.00 | - | 60 | 127 | 255.00 | 3.15 | 0.00 | - | 4 | 501 |
| 171.22 | 0.00 | - | 17 | 268 | 260.00 | 3.11 | 0.00 | - | 1 | 877 |
| 161.05 | 0.00 | - | 1 | 152 | 265.00 | 2.40 | 0.00 | - | 5 | 954 |
| 158.35 | 0.00 | - | 50 | 580 | 270.00 | 2.80 | 0.00 | - | 4 | 352 |
| 142.36 | 0.00 | - | 1 | 93 | 275.00 | 3.65 | 0.00 | - | 3 | 462 |
| 149.20 | 0.00 | - | 90 | 249 | 280.00 | 3.60 | 0.00 | - | 73 | 861 |
| 145.50 | 0.00 | - | 1 | 129 | 285.00 | 3.70 | 0.00 | - | 1 | 286 |
| 150.22 | 0.00 | - | 2 | 388 | 290.00 | 4.10 | 0.00 | - | 1 | 397 |
| 136.00 | 0.00 | - | 2 | 96 | 295.00 | 4.80 | 0.00 | - | 62 | 452 |
| 141.98 | 0.00 | - | 3 | 1,050 | 300.00 | 4.63 | 0.00 | - | 6 | 1,068 |
| 127.42 | 0.00 | - | 32 | 458 | 305.00 | 5.60 | 0.00 | - | 1 | 216 |
| 122.50 | 0.00 | - | 3 | 730 | 310.00 | 6.00 | 0.00 | - | 25 | 602 |
| 120.80 | 0.00 | - | 1 | 618 | 315.00 | 6.40 | 0.00 | - | 1 | 494 |
| 124.79 | 0.00 | - | 1 | 1,109 | 320.00 | 7.10 | 0.00 | - | 1 | 559 |
| 123.15 | 0.00 | - | 1 | 528 | 325.00 | 7.50 | 0.00 | - | 20 | 858 |
| 109.50 | 0.00 | - | 3 | 461 | 330.00 | 8.10 | 0.00 | - | 6 | 998 |
| 104.94 | 0.00 | - | 1 | 347 | 335.00 | 10.30 | 0.00 | - | 1 | 264 |
| 105.59 | 0.00 | - | 1 | 751 | 340.00 | 9.60 | 0.00 | - | 5 | 837 |
| 101.80 | 0.00 | - | 1 | 375 | 345.00 | 10.05 | 0.00 | - | 205 | 1,538 |
| 100.73 | 0.00 | - | 1 | 1,606 | 350.00 | 11.60 | 0.00 | - | 12 | 1,998 |
| 89.00 | 0.00 | - | 1 | 385 | 355.00 | 12.45 | 0.00 | - | 1 | 380 |
| 91.00 | 0.00 | - | 1 | 959 | 360.00 | 13.73 | 0.00 | - | 12 | 865 |
| 83.30 | 0.00 | - | 1 | 576 | 365.00 | 14.71 | 0.00 | - | 1 | 2,341 |
| 88.50 | 0.00 | - | 2 | 796 | 370.00 | 15.86 | 0.00 | - | 1 | 847 |
| 83.32 | 0.00 | - | 4 | 1,958 | 375.00 | 17.20 | 0.00 | - | 4 | 1,346 |
| 81.00 | 0.00 | - | 1 | 3,219 | 380.00 | 18.75 | 0.00 | - | 3 | 642 |
| 75.25 | 0.00 | - | 1 | 385 | 385.00 | 19.90 | 0.00 | - | 7 | 129 |
| 72.75 | 0.00 | - | 1 | 1,241 | 390.00 | 21.50 | 0.00 | - | 16 | 644 |
| 63.70 | 0.00 | - | 1 | 428 | 395.00 | 23.25 | 0.00 | - | 12 | 490 |
| 66.20 | 0.00 | - | 39 | 2,482 | 400.00 | 25.30 | 0.00 | - | 30 | 697 |
| 63.14 | 0.00 | - | 4 | 2,230 | 405.00 | 29.95 | 0.00 | - | 186 | 351 |
| 60.24 | 0.00 | - | 12 | 2,853 | 410.00 | 28.68 | 0.00 | - | 2 | 254 |
| 58.65 | 0.00 | - | 24 | 421 | 415.00 | 30.25 | 0.00 | - | 21 | 377 |
| 54.59 | 0.00 | - | 26 | 836 | 420.00 | 32.95 | 0.00 | - | 3 | 475 |
| 51.10 | 0.00 | - | 28 | 904 | 425.00 | 35.10 | 0.00 | - | 3 | 1,118 |
| 48.45 | 0.00 | - | 21 | 1,629 | 430.00 | 37.50 | 0.00 | - | 4 | 146 |
| 47.00 | 0.00 | - | 5 | 996 | 435.00 | 39.70 | 0.00 | - | 184 | 333 |
| 43.92 | 0.00 | - | 66 | 945 | 440.00 | 42.20 | 0.00 | - | 4 | 267 |
| 42.44 | 0.00 | - | 2 | 608 | 445.00 | 44.13 | 0.00 | - | 1 | 285 |
| 41.00 | 0.00 | - | 1 | 1,140 | 450.00 | 50.50 | 0.00 | - | 30 | 337 |
| 37.80 | 0.00 | - | 1 | 613 | 455.00 | 55.72 | 0.00 | - | 100 | 339 |
| 35.00 | 0.00 | - | 1 | 1,093 | 460.00 | 52.95 | 0.00 | - | 1 | 179 |
| 33.95 | 0.00 | - | 14 | 278 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 32.05 | 0.00 | - | 16 | 1,438 | 470.00 | 67.50 | 0.00 | - | 11 | 68 |
| 30.15 | 0.00 | - | 27 | 1,370 | 475.00 | 70.54 | 0.00 | - | 2 | 6 |
| 26.91 | 0.00 | - | 2 | 514 | 480.00 | 71.76 | 0.00 | - | 2 | 67 |
| 25.10 | 0.00 | - | 1 | 189 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 24.85 | 0.00 | - | 8 | 1,943 | 490.00 | 80.02 | 0.00 | - | 6 | 92 |
| 23.35 | 0.00 | - | 15 | 542 | 495.00 | 83.55 | 0.00 | - | 17 | 18 |
| 21.00 | 0.00 | - | 52 | 1,044 | 500.00 | 88.14 | 0.00 | - | 12 | 15 |
| 20.20 | 0.00 | - | 18 | 253 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 18.80 | 0.00 | - | 31 | 593 | 510.00 | 102.00 | 0.00 | - | 1 | 6 |
| 17.15 | 0.00 | - | 3 | 299 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 15.83 | 0.00 | - | 1 | 1,668 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 14.72 | 0.00 | - | 10 | 1,240 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 7 | 332 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 13.25 | 0.00 | - | 1 | 1,154 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 11.45 | 0.00 | - | 1 | 1,362 | 540.00 | - | - | - | - | - |
| 10.42 | 0.00 | - | 2 | 1,847 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 9.00 | 0.00 | - | 1 | 719 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.40 | 0.00 | - | 1 | 1,128 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.75 | 0.00 | - | 2 | 697 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.36 | 0.00 | - | 5 | 1,358 | 600.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 1,533 | 610.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 3 | 5,373 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 2.42 | 0.00 | - | 3 | 862 | 640.00 | - | - | - | - | - |
