Deutsche Märkte schließen in 27 Minuten
DAX
18.702,28 -66,68 (-0,36%) Euro Stoxx 50
5.041,51 -32,83 (-0,65%) Dow Jones 30
39.836,03 +29,26 (+0,07%) Gold
2.434,80 -3,70 (-0,15%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.757,40 +3.126,86 (+5,07%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Calls
19. September 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.10 | 0.00 | - | 2 | 5 | 210.00 | 1.29 | +0.07 | +5.74% | 4 | 516 |
| - | - | - | - | - | 220.00 | 1.50 | 0.00 | - | 6 | 60 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 1.91 | 0.00 | - | 1 | 16 |
| 192.29 | 0.00 | - | 24 | 29 | 240.00 | 3.26 | 0.00 | - | 10 | 32 |
| 179.47 | 0.00 | - | 2 | 3 | 250.00 | 2.91 | 0.00 | - | 2 | 79 |
| 171.29 | 0.00 | - | 2 | 3 | 260.00 | 3.20 | 0.00 | - | 1 | 64 |
| 149.50 | 0.00 | - | - | 1 | 270.00 | 4.15 | 0.00 | - | 23 | 102 |
| 144.50 | 0.00 | - | 1 | 1 | 280.00 | 5.55 | 0.00 | - | 12 | 50 |
| 145.60 | 0.00 | - | 18 | 9 | 290.00 | 8.25 | 0.00 | - | 6 | 13 |
| 147.57 | 0.00 | - | 10 | 9 | 300.00 | 6.84 | 0.00 | - | 1 | 179 |
| 130.69 | 0.00 | - | 3 | 3 | 310.00 | 9.45 | 0.00 | - | 1 | 10 |
| 123.66 | 0.00 | - | 2 | 6 | 320.00 | 9.15 | 0.00 | - | 20 | 155 |
| 122.22 | 0.00 | - | 2 | 24 | 330.00 | 11.25 | 0.00 | - | 3 | 179 |
| 108.42 | 0.00 | - | 2 | 3 | 340.00 | 12.35 | 0.00 | - | 6 | 81 |
| 108.52 | 0.00 | - | 2 | 62 | 350.00 | 14.10 | 0.00 | - | 224 | 164 |
| 104.31 | +2.81 | +2.77% | 2 | 12 | 360.00 | 15.00 | -2.50 | -14.29% | 3 | 96 |
| 94.59 | 0.00 | - | 4 | 95 | 370.00 | 19.75 | 0.00 | - | 1 | 45 |
| 87.93 | 0.00 | - | 46 | 136 | 380.00 | 19.93 | -1.92 | -8.79% | 1 | 65 |
| 81.40 | 0.00 | - | 6 | 195 | 390.00 | 25.12 | 0.00 | - | 83 | 54 |
| 72.10 | 0.00 | - | 12 | 222 | 400.00 | 29.11 | 0.00 | - | 2 | 63 |
| 65.15 | 0.00 | - | 2 | 137 | 410.00 | 32.55 | 0.00 | - | 65 | 49 |
| 66.00 | +3.00 | +4.76% | 1 | 139 | 420.00 | 35.77 | 0.00 | - | 82 | 123 |
| 57.60 | 0.00 | - | 27 | 79 | 430.00 | 39.58 | 0.00 | - | 4 | 89 |
| 52.70 | 0.00 | - | 4 | 51 | 440.00 | 44.27 | 0.00 | - | 1 | 18 |
| 48.49 | +0.40 | +0.83% | 10 | 75 | 450.00 | 47.00 | -3.50 | -6.93% | 2 | 6 |
| 43.89 | +0.28 | +0.64% | 10 | 94 | 460.00 | 55.46 | 0.00 | - | 9 | 12 |
| 39.24 | 0.00 | - | 4 | 68 | 470.00 | 61.40 | 0.00 | - | 1 | 12 |
| 34.56 | 0.00 | - | 2 | 97 | 480.00 | 66.15 | 0.00 | - | 1 | 31 |
| 31.50 | 0.00 | - | 7 | 40 | 490.00 | 78.12 | 0.00 | - | 2 | 90 |
| 28.45 | 0.00 | - | 9 | 298 | 500.00 | 82.50 | 0.00 | - | 38 | 37 |
| 25.45 | 0.00 | - | 40 | 33 | 510.00 | 88.37 | 0.00 | - | 4 | 188 |
| 22.50 | 0.00 | - | 3 | 35 | 520.00 | 98.37 | 0.00 | - | 6 | 6 |
| 19.55 | 0.00 | - | 4 | 73 | 530.00 | 116.21 | 0.00 | - | - | 2 |
| 17.00 | 0.00 | - | 4 | 30 | 540.00 | 115.78 | 0.00 | - | - | 1 |
| 15.53 | 0.00 | - | 16 | 116 | 550.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 94 | 151 | 560.00 | - | - | - | - | - |
| 12.90 | +1.05 | +8.90% | 114 | 125 | 570.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 6 | 13 | 580.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | - | 5 | 590.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 182 | 600.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 12 | 610.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 5 | 52 | 620.00 | - | - | - | - | - |
| 5.20 | +0.40 | +8.33% | 70 | 341 | 640.00 | 215.71 | 0.00 | - | - | 0 |
