Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
17.985,81 +125,01 (+0,70%) Euro Stoxx 50
4.971,49 +34,64 (+0,70%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.320,80 -25,60 (-1,09%) EUR/USD
1,0686 +0,0030 (+0,28%) Bitcoin EUR
61.868,47 -35,68 (-0,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.33 | 0.00 | - | 3 | 0 | 210.00 | 0.01 | 0.00 | - | 10 | 0 |
| 179.36 | 0.00 | - | 3 | 0 | 220.00 | 0.01 | 0.00 | - | 3 | 0 |
| 187.70 | 0.00 | - | 6 | 0 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 110 | 0 |
| 145.72 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 275.00 | 0.06 | 0.00 | - | 1 | 0 |
| 122.65 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 341 | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 0 |
| 110.84 | 0.00 | - | 2 | 0 | 290.00 | 0.07 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 34 | 0 |
| 102.27 | 0.00 | - | 10 | 0 | 300.00 | 0.03 | 0.00 | - | 158 | 0 |
| 94.49 | 0.00 | - | 1 | 0 | 305.00 | 0.05 | 0.00 | - | 79 | 0 |
| - | - | - | - | - | 310.00 | 0.09 | 0.00 | - | 105 | 0 |
| 84.32 | 0.00 | - | 2 | 0 | 315.00 | 0.09 | 0.00 | - | 383 | 0 |
| 88.45 | 0.00 | - | 9 | 0 | 320.00 | 0.13 | 0.00 | - | 431 | 0 |
| 74.40 | 0.00 | - | 3 | 0 | 325.00 | 0.14 | 0.00 | - | 69 | 0 |
| 70.74 | 0.00 | - | 1 | 0 | 330.00 | 0.18 | 0.00 | - | 136 | 0 |
| 65.80 | 0.00 | - | 2 | 0 | 335.00 | 0.22 | 0.00 | - | 74 | 0 |
| 62.05 | 0.00 | - | 2 | 0 | 340.00 | 0.32 | 0.00 | - | 497 | 0 |
| 59.85 | 0.00 | - | 12 | 0 | 342.50 | 0.31 | 0.00 | - | 94 | 0 |
| 53.98 | 0.00 | - | 2 | 0 | 345.00 | 0.38 | 0.00 | - | 2,126 | 0 |
| - | - | - | - | - | 347.50 | 0.41 | 0.00 | - | 60 | 0 |
| 52.81 | 0.00 | - | 110 | 0 | 350.00 | 0.48 | 0.00 | - | 812 | 0 |
| 49.30 | 0.00 | - | 1 | 0 | 352.50 | 0.55 | 0.00 | - | 115 | 0 |
| 42.57 | 0.00 | - | 34 | 0 | 355.00 | 0.62 | 0.00 | - | 184 | 0 |
| 44.70 | 0.00 | - | 1 | 0 | 357.50 | 0.69 | 0.00 | - | 119 | 0 |
| 40.12 | 0.00 | - | 8 | 0 | 360.00 | 0.77 | 0.00 | - | 971 | 0 |
| 53.60 | 0.00 | - | - | 0 | 362.50 | 0.88 | 0.00 | - | 257 | 0 |
| 34.00 | 0.00 | - | 5 | 0 | 365.00 | 1.02 | 0.00 | - | 290 | 0 |
| 34.29 | 0.00 | - | 3 | 0 | 367.50 | 1.21 | 0.00 | - | 116 | 0 |
| 30.46 | 0.00 | - | 27 | 0 | 370.00 | 1.30 | 0.00 | - | 1,236 | 0 |
| 27.76 | 0.00 | - | 5 | 0 | 372.50 | 1.49 | 0.00 | - | 187 | 0 |
| 28.07 | 0.00 | - | 35 | 0 | 375.00 | 1.75 | 0.00 | - | 930 | 0 |
| 26.20 | 0.00 | - | 22 | 0 | 377.50 | 2.08 | 0.00 | - | 224 | 0 |
| 24.02 | 0.00 | - | 81 | 0 | 380.00 | 2.37 | 0.00 | - | 1,201 | 0 |
| 23.10 | 0.00 | - | 5 | 0 | 382.50 | 2.76 | 0.00 | - | 169 | 0 |
| 19.12 | 0.00 | - | 57 | 0 | 385.00 | 3.25 | 0.00 | - | 1,094 | 0 |
| 17.35 | 0.00 | - | 173 | 0 | 387.50 | 3.90 | 0.00 | - | 1,088 | 0 |
| 16.06 | 0.00 | - | 305 | 0 | 390.00 | 4.60 | 0.00 | - | 1,952 | 0 |
| 13.90 | 0.00 | - | 127 | 0 | 392.50 | 5.29 | 0.00 | - | 241 | 0 |
| 12.70 | 0.00 | - | 392 | 0 | 395.00 | 6.10 | 0.00 | - | 2,505 | 0 |
| 11.05 | 0.00 | - | 609 | 0 | 397.50 | 7.15 | 0.00 | - | 1,239 | 0 |
| 9.80 | 0.00 | - | 3,484 | 0 | 400.00 | 8.44 | 0.00 | - | 3,791 | 0 |
| 8.50 | 0.00 | - | 1,605 | 0 | 402.50 | 9.50 | 0.00 | - | 338 | 0 |
| 7.30 | 0.00 | - | 1,709 | 0 | 405.00 | 10.85 | 0.00 | - | 511 | 0 |
| 5.99 | 0.00 | - | 711 | 0 | 407.50 | 12.72 | 0.00 | - | 334 | 0 |
| 5.25 | 0.00 | - | 4,117 | 0 | 410.00 | 14.12 | 0.00 | - | 519 | 0 |
| 4.49 | 0.00 | - | 1,049 | 0 | 412.50 | 16.00 | 0.00 | - | 298 | 0 |
| 3.65 | 0.00 | - | 3,080 | 0 | 415.00 | 17.40 | 0.00 | - | 303 | 0 |
| 3.10 | 0.00 | - | 657 | 0 | 417.50 | 19.65 | 0.00 | - | 165 | 0 |
| 2.55 | 0.00 | - | 3,547 | 0 | 420.00 | 21.25 | 0.00 | - | 109 | 0 |
| 2.00 | 0.00 | - | 842 | 0 | 422.50 | 23.66 | 0.00 | - | 71 | 0 |
| 1.65 | 0.00 | - | 2,005 | 0 | 425.00 | 23.89 | 0.00 | - | 3,536 | 0 |
| 1.29 | 0.00 | - | 1,691 | 0 | 427.50 | 28.80 | 0.00 | - | 22 | 0 |
| 1.05 | 0.00 | - | 3,928 | 0 | 430.00 | 29.08 | 0.00 | - | 52 | 0 |
| 0.92 | 0.00 | - | 5,081 | 0 | 432.50 | 33.90 | 0.00 | - | 14 | 0 |
| 0.66 | 0.00 | - | 4,879 | 0 | 435.00 | 36.15 | 0.00 | - | 5 | 0 |
| 0.55 | 0.00 | - | 224 | 0 | 437.50 | 39.10 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 1,686 | 0 | 440.00 | 38.81 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 170 | 0 | 442.50 | 40.97 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1,823 | 0 | 445.00 | 43.50 | 0.00 | - | 50 | 0 |
| 0.17 | 0.00 | - | 4,801 | 0 | 450.00 | 48.10 | 0.00 | - | 112 | 0 |
| 0.09 | 0.00 | - | 2,573 | 0 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.07 | 0.00 | - | 2,358 | 0 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 496 | 0 | 465.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 127 | 0 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 97 | 0 | 475.00 | 73.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 54 | 0 | 480.00 | 53.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 174 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 0 | 495.00 | 73.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 129 | 0 | 500.00 | 79.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 0 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
