Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
39.240,70 +171,02 (+0,44%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.595,16 +4.345,76 (+7,10%) CMC Crypto 200
1.522,76 +168,34 (+12,45%) 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
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.23 | 0.00 | - | 1 | 146 | 125.00 | 0.23 | 0.00 | - | 10 | 1,930 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.54 | 0.00 | - | 13 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 0 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.50 | 0.00 | - | 5 | 126 |
| 260.00 | 0.00 | - | 1 | 0 | 150.00 | 0.70 | 0.00 | - | 1 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 268.75 | 0.00 | - | 2 | 70 | 160.00 | 0.57 | 0.00 | - | 21 | 416 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.80 | 0.00 | - | 1 | 181 |
| 255.13 | 0.00 | - | 20 | 34 | 170.00 | 1.42 | 0.00 | - | 2 | 526 |
| 250.60 | 0.00 | - | 20 | 15 | 175.00 | 1.10 | 0.00 | - | 1 | 327 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.20 | 0.00 | - | 2 | 579 |
| 233.11 | 0.00 | - | 1 | 79 | 185.00 | 1.15 | -0.05 | -4.17% | 2 | 308 |
| 214.50 | 0.00 | - | 1 | 26 | 190.00 | 1.00 | 0.00 | - | 1 | 112 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 1.32 | 0.00 | - | 3 | 693 |
| 235.00 | 0.00 | - | 2 | 171 | 200.00 | 1.30 | -0.14 | -9.72% | 10 | 1,104 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 1.63 | 0.00 | - | 3 | 334 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 1.75 | 0.00 | - | 2 | 704 |
| 215.49 | 0.00 | - | 5 | 77 | 215.00 | 1.51 | -0.70 | -31.67% | 7 | 328 |
| 219.35 | +8.51 | +4.04% | 1 | 179 | 220.00 | 2.00 | +0.06 | +3.09% | 26 | 276 |
| 214.80 | +8.31 | +4.02% | 1 | 93 | 225.00 | 2.49 | -1.34 | -34.99% | 7 | 500 |
| 210.50 | +8.52 | +4.22% | 1 | 232 | 230.00 | 2.48 | 0.00 | - | 5 | 1,374 |
| 206.05 | +26.42 | +14.71% | 1 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 201.70 | +11.70 | +6.16% | 1 | 66 | 240.00 | 2.72 | 0.00 | - | 471 | 706 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 3.30 | 0.00 | - | 540 | 874 |
| 193.52 | +14.34 | +8.00% | 1 | 278 | 250.00 | 3.70 | 0.00 | - | 1 | 746 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 4.35 | 0.00 | - | 1 | 723 |
| 153.50 | 0.00 | - | 1 | 179 | 260.00 | 4.27 | 0.00 | - | 39 | 914 |
| 153.85 | 0.00 | - | 4 | 113 | 265.00 | 6.45 | 0.00 | - | 1 | 323 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 5.52 | 0.00 | - | 1 | 362 |
| 149.65 | 0.00 | - | 2 | 312 | 275.00 | 5.54 | 0.00 | - | 2 | 340 |
| 163.50 | 0.00 | - | 1 | 706 | 280.00 | 6.00 | +0.20 | +3.45% | 1 | 515 |
| 142.40 | 0.00 | - | 1 | 148 | 285.00 | 6.35 | -0.81 | -11.31% | 1 | 1,086 |
| 151.55 | 0.00 | - | 3 | 167 | 290.00 | 6.86 | 0.00 | - | 1 | 404 |
| 155.30 | 0.00 | - | 1 | 129 | 295.00 | 8.35 | 0.00 | - | 1 | 584 |
| 140.55 | 0.00 | - | 1 | 949 | 300.00 | 8.55 | 0.00 | - | 3 | 5,429 |
| 149.16 | +2.16 | +1.47% | 1 | 307 | 305.00 | 10.85 | 0.00 | - | 1 | 2,837 |
| 134.92 | 0.00 | - | 2 | 228 | 310.00 | 9.19 | 0.00 | - | 4 | 599 |
| 125.62 | 0.00 | - | 1 | 809 | 315.00 | 10.30 | 0.00 | - | 5 | 309 |
| 128.28 | 0.00 | - | 4 | 280 | 320.00 | 11.07 | 0.00 | - | 4 | 461 |
| 124.55 | 0.00 | - | 5 | 448 | 325.00 | 17.95 | 0.00 | - | 27 | 538 |
| 127.00 | +6.10 | +5.05% | 2 | 385 | 330.00 | 12.60 | -0.87 | -6.46% | 17 | 760 |
| 114.00 | 0.00 | - | 2 | 481 | 335.00 | 18.16 | 0.00 | - | 9 | 129 |
| 110.44 | 0.00 | - | 5 | 321 | 340.00 | 14.45 | -1.80 | -11.08% | 48 | 414 |
| 113.10 | 0.00 | - | 1 | 709 | 345.00 | 15.45 | -4.63 | -23.06% | 34 | 157 |
| 114.60 | +4.40 | +3.99% | 5 | 1,222 | 350.00 | 16.80 | 0.00 | - | 8 | 859 |
| 110.34 | +3.88 | +3.64% | 10 | 137 | 355.00 | 17.85 | -2.95 | -14.18% | 105 | 564 |
| 107.74 | +9.75 | +9.95% | 2 | 2,542 | 360.00 | 19.00 | -3.95 | -17.21% | 44 | 280 |
| 103.91 | +9.16 | +9.67% | 90 | 336 | 365.00 | 27.35 | 0.00 | - | 81 | 248 |
| 100.12 | +10.02 | +11.12% | 24 | 533 | 370.00 | 21.45 | -3.00 | -12.27% | 32 | 44 |
| 96.98 | +7.28 | +8.12% | 76 | 518 | 375.00 | 23.15 | -1.37 | -5.59% | 9 | 250 |
| 93.92 | +3.97 | +4.41% | 22 | 3,008 | 380.00 | 24.65 | -2.20 | -8.19% | 9 | 667 |
| 90.63 | +7.03 | +8.41% | 11 | 446 | 385.00 | 26.10 | -2.17 | -7.68% | 7 | 130 |
| 86.80 | 0.00 | - | 1 | 583 | 390.00 | 30.61 | 0.00 | - | 2 | 346 |
| 84.50 | 0.00 | - | 1 | 610 | 395.00 | 32.85 | 0.00 | - | 15 | 163 |
| 82.30 | +2.26 | +2.82% | 13 | 1,340 | 400.00 | 31.75 | -2.20 | -6.48% | 1 | 2,022 |
| 78.82 | +3.07 | +4.05% | 2 | 464 | 405.00 | 36.50 | 0.00 | - | 4 | 128 |
| 73.01 | 0.00 | - | 4 | 1,474 | 410.00 | 35.45 | 0.00 | - | 2 | 483 |
| 67.88 | 0.00 | - | 3 | 508 | 415.00 | 38.55 | 0.00 | - | 51 | 338 |
| 69.43 | 0.00 | - | 39 | 1,010 | 420.00 | 38.90 | -0.58 | -1.47% | 8 | 107 |
| 67.63 | +2.23 | +3.41% | 14 | 493 | 425.00 | 41.20 | -2.47 | -5.66% | 193 | 135 |
| 66.65 | +2.73 | +4.27% | 14 | 614 | 430.00 | 43.10 | -2.31 | -5.09% | 60 | 373 |
| 62.40 | +3.00 | +5.05% | 6 | 225 | 435.00 | 47.80 | 0.00 | - | 6 | 385 |
| 60.37 | +2.37 | +4.09% | 6 | 910 | 440.00 | 49.90 | 0.00 | - | 2 | 102 |
| 57.75 | +2.20 | +3.96% | 92 | 2,359 | 445.00 | 50.84 | -3.62 | -6.65% | 2 | 34 |
| 55.22 | +3.22 | +6.19% | 5 | 1,692 | 450.00 | 52.88 | -5.54 | -9.48% | 48 | 67 |
| 52.93 | +6.38 | +13.71% | 73 | 635 | 455.00 | 57.60 | 0.00 | - | 5 | 786 |
| 50.55 | +0.35 | +0.70% | 7 | 713 | 460.00 | 58.26 | -34.39 | -37.12% | 47 | 3 |
| 48.20 | +1.70 | +3.66% | 52 | 538 | 465.00 | 67.15 | 0.00 | - | 2 | 1 |
| 45.95 | +2.95 | +6.86% | 8 | 444 | 470.00 | 70.57 | 0.00 | - | 35 | 19 |
| 42.95 | 0.00 | - | 6 | 145 | 475.00 | 73.66 | 0.00 | - | 2 | 58 |
| 39.88 | 0.00 | - | 2 | 148 | 480.00 | 70.70 | 0.00 | - | 2 | 33 |
| 40.15 | +4.70 | +13.26% | 4 | 173 | 485.00 | 80.32 | 0.00 | - | 80 | 211 |
| 38.30 | +1.02 | +2.74% | 9 | 519 | 490.00 | 76.06 | -4.34 | -5.40% | 4 | 119 |
| 36.71 | +1.01 | +2.83% | 1 | 354 | 495.00 | 83.55 | 0.00 | - | 4 | 7 |
| 34.90 | +1.12 | +3.32% | 1 | 1,087 | 500.00 | 91.57 | 0.00 | - | 72 | 65 |
| 32.89 | +3.44 | +11.68% | 1 | 273 | 505.00 | 90.60 | 0.00 | - | - | 1 |
| 31.60 | +0.95 | +3.10% | 30 | 75 | 510.00 | 90.80 | -0.61 | -0.67% | 200 | 8 |
| 29.00 | 0.00 | - | 36 | 253 | 515.00 | 94.04 | -1.46 | -1.53% | 27 | 12 |
| 28.70 | +1.80 | +6.69% | 47 | 789 | 520.00 | 105.86 | 0.00 | - | 22 | 14 |
| 26.99 | +2.61 | +10.71% | 1 | 347 | 525.00 | - | - | - | - | - |
| 25.25 | +1.05 | +4.34% | 17 | 705 | 530.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | 3 | 166 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 22.50 | +2.69 | +13.58% | 1 | 997 | 540.00 | 121.72 | 0.00 | - | 22 | 0 |
| 20.55 | +1.96 | +10.54% | 14 | 372 | 550.00 | 124.93 | -5.93 | -4.53% | 2 | 0 |
| 18.35 | 0.00 | - | 1 | 60 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 16.46 | +1.02 | +6.61% | 1 | 954 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 14.55 | 0.00 | - | 10 | 298 | 580.00 | - | - | - | - | - |
| 12.25 | +0.59 | +5.06% | 1 | 2,416 | 600.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 3 | 192 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 8.48 | 0.00 | - | 2 | 672 | 620.00 | 193.69 | -16.55 | -7.87% | 1 | 0 |
| 6.89 | 0.00 | - | 2 | 229 | 640.00 | - | - | - | - | - |
