Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,60 +1,00 (+0,04%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
58.435,19 +3.691,61 (+6,74%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.70 | +8.30 | +98.81% | 471 | 1,319 | 2024-05-03 | 0.01 | -0.31 | -96.88% | 2,735 | 6,588 |
| 17.60 | +7.00 | +66.04% | 176 | 486 | 2024-05-10 | 0.45 | -1.76 | -79.64% | 2,120 | 3,962 |
| 18.28 | +6.31 | +52.72% | 138 | 1,577 | 2024-05-17 | 1.30 | -2.75 | -67.90% | 1,888 | 8,182 |
| 19.58 | +5.93 | +43.44% | 192 | 858 | 2024-05-24 | 2.29 | -3.17 | -58.06% | 307 | 551 |
| 20.40 | +5.12 | +33.51% | 38 | 271 | 2024-05-31 | 2.94 | -2.97 | -50.25% | 863 | 1,195 |
| 21.20 | +5.10 | +31.68% | 11 | 98 | 2024-06-07 | 3.55 | -3.27 | -47.95% | 180 | 109 |
| 24.10 | +5.80 | +31.69% | 630 | 5,247 | 2024-06-21 | 5.10 | -3.53 | -40.90% | 913 | 3,904 |
| 28.00 | +5.90 | +26.70% | 76 | 782 | 2024-07-19 | 7.20 | -3.70 | -33.94% | 232 | 2,749 |
| 32.54 | +6.49 | +24.91% | 9 | 351 | 2024-08-16 | 10.83 | -3.82 | -26.08% | 1,452 | 3,042 |
| 36.20 | +6.11 | +20.31% | 37 | 994 | 2024-09-20 | 12.95 | -4.43 | -25.49% | 102 | 1,341 |
| 38.90 | +4.85 | +14.24% | 100 | 277 | 2024-10-18 | 14.70 | -3.35 | -18.56% | 28 | 492 |
| 42.15 | +3.30 | +8.49% | 2 | 98 | 2024-11-15 | 21.20 | 0.00 | - | 22 | 319 |
| 46.20 | +4.49 | +10.76% | 16 | 628 | 2024-12-20 | 20.47 | -3.30 | -13.88% | 1 | 598 |
| 49.32 | +5.32 | +12.09% | 12 | 1,759 | 2025-01-17 | 20.40 | -4.35 | -17.58% | 17 | 3,573 |
| 55.00 | +5.50 | +11.11% | 310 | 566 | 2025-03-21 | 23.50 | -4.80 | -16.96% | 47 | 456 |
| 62.70 | +5.35 | +9.33% | 25 | 1,224 | 2025-06-20 | 28.70 | -3.15 | -9.89% | 8 | 637 |
| 62.54 | 0.00 | - | 1 | 6 | 2025-09-19 | 32.03 | -2.84 | -8.14% | 1 | 11 |
| 70.25 | 0.00 | - | 2 | 579 | 2025-12-19 | 42.80 | 0.00 | - | 1 | 352 |
| 71.44 | 0.00 | - | 10 | 301 | 2026-01-16 | 34.95 | -4.47 | -11.34% | 1 | 697 |
| 84.95 | +5.18 | +6.49% | 4 | 43 | 2026-06-18 | 41.77 | -3.04 | -6.78% | 1 | 12 |
| 95.50 | +4.50 | +4.95% | 3 | 583 | 2026-12-18 | 44.00 | -2.49 | -5.36% | 2 | 138 |
