Deutsche Märkte schließen in 1 Stunde 44 Minute
DAX
18.454,44 +24,39 (+0,13%) Euro Stoxx 50
5.028,15 +12,05 (+0,24%) Dow Jones 30
38.878,14 -6,12 (-0,02%) Gold
2.317,20 -7,00 (-0,30%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.565,27 -1.521,18 (-2,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.93 | 0.00 | - | 54 | 55 | 220.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 156.29 | 0.00 | - | 4 | 5 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 111.83 | 0.00 | - | - | 2 | 280.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 3 | 33 |
| 111.42 | 0.00 | - | 2 | 11 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 101.72 | 0.00 | - | 1 | 3 | 305.00 | 0.01 | 0.00 | - | 10 | 74 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 100 | 234 |
| 84.99 | 0.00 | - | 2 | 1 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 77.36 | 0.00 | - | 1 | 12 | 320.00 | 0.01 | 0.00 | - | 10 | 490 |
| 87.20 | 0.00 | - | 3 | 16 | 325.00 | 0.01 | 0.00 | - | 1 | 113 |
| 82.75 | 0.00 | - | 1 | 2 | 330.00 | 0.01 | 0.00 | - | 82 | 240 |
| 77.75 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 1 | 319 |
| 67.14 | 0.00 | - | 2 | 4 | 340.00 | 0.01 | 0.00 | - | 3 | 525 |
| 65.33 | 0.00 | - | 2 | 57 | 345.00 | 0.01 | 0.00 | - | 8 | 302 |
| 63.81 | 0.00 | - | 3 | 14,320 | 350.00 | 0.01 | 0.00 | - | 35 | 15,354 |
| 55.20 | 0.00 | - | 1 | 14 | 355.00 | 0.01 | 0.00 | - | 84 | 426 |
| 50.27 | 0.00 | - | 1 | 69 | 360.00 | 0.01 | 0.00 | - | 12 | 1,459 |
| 47.77 | 0.00 | - | 30 | 34 | 365.00 | 0.03 | 0.00 | - | 2 | 1,496 |
| 40.70 | 0.00 | - | 1 | 39 | 370.00 | 0.03 | 0.00 | - | 254 | 1,836 |
| 33.07 | -4.93 | -11.48% | 2 | 54 | 375.00 | 0.04 | 0.00 | - | 178 | 2,298 |
| 29.30 | 0.00 | - | 6 | 27 | 377.50 | 0.04 | 0.00 | - | 12 | 660 |
| 32.90 | 0.00 | - | 8 | 100 | 380.00 | 0.05 | +0.01 | +33.33% | 1 | 1,688 |
| 27.39 | 0.00 | - | 1 | 108 | 382.50 | 0.05 | 0.00 | - | 87 | 831 |
| 27.85 | 0.00 | - | 25 | 1,130 | 385.00 | 0.07 | 0.00 | - | 1 | 2,388 |
| 23.16 | 0.00 | - | 3 | 168 | 387.50 | 0.08 | 0.00 | - | 163 | 1,183 |
| 20.04 | 0.00 | - | 100 | 440 | 390.00 | 0.09 | 0.00 | - | 753 | 4,651 |
| 18.75 | 0.00 | - | 57 | 770 | 392.50 | 0.15 | +0.01 | +7.69% | 5 | 1,062 |
| 15.70 | 0.00 | - | 182 | 2,165 | 395.00 | 0.22 | +0.04 | +28.57% | 4 | 3,465 |
| 13.50 | 0.00 | - | 90 | 983 | 397.50 | 0.26 | 0.00 | - | 708 | 1,744 |
| 8.90 | -1.30 | -11.30% | 1 | 2,038 | 400.00 | 0.53 | +0.11 | +25.58% | 6 | 4,350 |
| 6.50 | -1.72 | -17.30% | 3 | 1,482 | 402.50 | 0.91 | +0.20 | +28.57% | 28 | 2,418 |
| 4.87 | -0.84 | -12.82% | 15 | 3,575 | 405.00 | 1.52 | +0.35 | +30.17% | 205 | 4,846 |
| 3.20 | -0.90 | -18.00% | 2 | 1,631 | 407.50 | 2.41 | +0.47 | +24.48% | 5 | 2,650 |
| 2.00 | -0.63 | -23.51% | 12 | 9,280 | 410.00 | 3.62 | +0.57 | +22.98% | 1 | 2,125 |
| 1.23 | -0.48 | -21.92% | 3 | 4,416 | 412.50 | 5.15 | +0.75 | +20.55% | 10 | 1,097 |
| 0.61 | -0.35 | -33.65% | 3 | 7,448 | 415.00 | 5.90 | 0.00 | - | 855 | 749 |
| 0.35 | -0.16 | -23.88% | 10 | 2,942 | 417.50 | 8.58 | 0.00 | - | 64 | 85 |
| 0.17 | -0.11 | -39.29% | 17 | 8,524 | 420.00 | 10.00 | 0.00 | - | 68 | 260 |
| 0.14 | 0.00 | - | 3,289 | 3,345 | 422.50 | 10.10 | 0.00 | - | 2 | 2 |
| 0.05 | -0.02 | -28.57% | 47 | 5,748 | 425.00 | 12.75 | 0.00 | - | 6 | 8 |
| 0.02 | -0.01 | -25.00% | 1 | 4,839 | 430.00 | 16.75 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 264 | 1,325 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 45 | 1,156 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 872 | 445.00 | 53.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 1,424 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 209 | 455.00 | 42.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 90 | 1,465 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 7 | 348 | 465.00 | 52.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 38 | 1,204 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 789 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 555 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3 | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
