Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.052,96 +50,94 (+0,28%) Euro Stoxx 50
4.869,21 +30,07 (+0,62%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,90 -14,20 (-0,60%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.329,05 -779,32 (-1,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00220000 | 2024-06-04 1:34PM EDT | 220.00 | 194.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 184.64 | 194.15 | 196.55 | 0.00 | - | - | 3 | 0.00% |
| MSFT240628C00240000 | 2024-06-14 10:23AM EDT | 240.00 | 201.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 172.00 | 191.60 | 194.55 | 0.00 | - | 2 | 4 | 146.97% |
| MSFT240628C00260000 | 2024-06-13 10:16AM EDT | 260.00 | 182.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240628C00300000 | 2024-06-14 10:23AM EDT | 300.00 | 141.86 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT240628C00315000 | 2024-06-14 3:16PM EDT | 315.00 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 320.00 | 97.89 | 121.60 | 122.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00325000 | 2024-05-30 3:34PM EDT | 325.00 | 92.79 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MSFT240628C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 101.19 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240628C00335000 | 2024-06-14 10:24AM EDT | 335.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240628C00340000 | 2024-06-03 10:09AM EDT | 340.00 | 75.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240628C00350000 | 2024-06-14 11:53AM EDT | 350.00 | 92.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240628C00355000 | 2024-06-14 3:34PM EDT | 355.00 | 87.97 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSFT240628C00360000 | 2024-06-14 2:09PM EDT | 360.00 | 83.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240628C00365000 | 2024-06-12 1:37PM EDT | 365.00 | 75.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240628C00370000 | 2024-06-14 3:01PM EDT | 370.00 | 73.09 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MSFT240628C00375000 | 2024-06-03 1:01PM EDT | 375.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT240628C00380000 | 2024-06-14 3:57PM EDT | 380.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| MSFT240628C00385000 | 2024-06-12 3:59PM EDT | 385.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT240628C00390000 | 2024-06-14 11:06AM EDT | 390.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT240628C00395000 | 2024-06-14 1:05PM EDT | 395.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| MSFT240628C00400000 | 2024-06-14 3:45PM EDT | 400.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 16 | 385 | 0.00% |
| MSFT240628C00405000 | 2024-06-14 1:28PM EDT | 405.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| MSFT240628C00407500 | 2024-06-14 3:43PM EDT | 407.50 | 35.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240628C00410000 | 2024-06-14 3:32PM EDT | 410.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 19 | 326 | 0.00% |
| MSFT240628C00412500 | 2024-06-14 1:07PM EDT | 412.50 | 30.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240628C00415000 | 2024-06-14 3:17PM EDT | 415.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 25 | 417 | 0.00% |
| MSFT240628C00417500 | 2024-06-14 11:48AM EDT | 417.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 0.00% |
| MSFT240628C00420000 | 2024-06-14 3:45PM EDT | 420.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 49 | 1,051 | 0.00% |
| MSFT240628C00422500 | 2024-06-14 3:30PM EDT | 422.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 19 | 44 | 0.00% |
| MSFT240628C00425000 | 2024-06-14 3:58PM EDT | 425.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 64 | 974 | 0.00% |
| MSFT240628C00427500 | 2024-06-14 3:51PM EDT | 427.50 | 16.86 | 0.00 | 0.00 | 0.00 | - | 45 | 260 | 0.00% |
| MSFT240628C00430000 | 2024-06-14 3:59PM EDT | 430.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 96 | 992 | 0.00% |
| MSFT240628C00432500 | 2024-06-14 3:54PM EDT | 432.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 82 | 197 | 0.00% |
| MSFT240628C00435000 | 2024-06-14 3:59PM EDT | 435.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 269 | 1,669 | 0.00% |
| MSFT240628C00437500 | 2024-06-14 3:59PM EDT | 437.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 391 | 660 | 0.00% |
| MSFT240628C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1,104 | 2,557 | 0.00% |
| MSFT240628C00442500 | 2024-06-14 3:59PM EDT | 442.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,000 | 644 | 0.00% |
| MSFT240628C00445000 | 2024-06-14 3:56PM EDT | 445.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 931 | 4,931 | 0.78% |
| MSFT240628C00447500 | 2024-06-14 3:59PM EDT | 447.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 343 | 388 | 1.56% |
| MSFT240628C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,499 | 4,433 | 1.56% |
| MSFT240628C00452500 | 2024-06-14 3:59PM EDT | 452.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 190 | 3.13% |
| MSFT240628C00455000 | 2024-06-14 3:54PM EDT | 455.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 314 | 1,054 | 3.13% |
| MSFT240628C00457500 | 2024-06-14 3:59PM EDT | 457.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 101 | 3.13% |
| MSFT240628C00460000 | 2024-06-14 3:59PM EDT | 460.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 686 | 1,902 | 6.25% |
| MSFT240628C00462500 | 2024-06-14 3:22PM EDT | 462.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 38 | 6.25% |
| MSFT240628C00465000 | 2024-06-14 3:54PM EDT | 465.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 405 | 651 | 6.25% |
| MSFT240628C00467500 | 2024-06-14 10:52AM EDT | 467.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MSFT240628C00470000 | 2024-06-14 3:59PM EDT | 470.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 139 | 716 | 6.25% |
| MSFT240628C00475000 | 2024-06-14 3:59PM EDT | 475.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 140 | 745 | 6.25% |
| MSFT240628C00480000 | 2024-06-14 3:45PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 144 | 12.50% |
| MSFT240628C00485000 | 2024-06-14 1:40PM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 1,156 | 12.50% |
| MSFT240628C00490000 | 2024-06-13 3:14PM EDT | 490.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 85 | 12.50% |
| MSFT240628C00495000 | 2024-06-14 11:24AM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| MSFT240628C00500000 | 2024-06-14 3:49PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 82 | 490 | 12.50% |
| MSFT240628C00505000 | 2024-06-14 2:57PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSFT240628C00510000 | 2024-06-13 10:35AM EDT | 510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSFT240628C00515000 | 2024-06-13 3:50PM EDT | 515.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| MSFT240628C00520000 | 2024-06-14 3:08PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 12.50% |
| MSFT240628C00525000 | 2024-06-13 2:48PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00240000 | 2024-06-03 12:45PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240628P00265000 | 2024-06-03 2:23PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240628P00280000 | 2024-05-30 3:45PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSFT240628P00295000 | 2024-05-31 1:22PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240628P00300000 | 2024-06-05 11:53AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| MSFT240628P00305000 | 2024-06-05 10:06AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| MSFT240628P00310000 | 2024-06-04 10:01AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MSFT240628P00315000 | 2024-06-06 1:38PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MSFT240628P00320000 | 2024-06-14 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| MSFT240628P00325000 | 2024-06-07 10:24AM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| MSFT240628P00330000 | 2024-06-14 2:47PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 25.00% |
| MSFT240628P00335000 | 2024-06-13 3:45PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 106 | 25.00% |
| MSFT240628P00340000 | 2024-06-14 12:24PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MSFT240628P00345000 | 2024-06-06 10:30AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 25.00% |
| MSFT240628P00350000 | 2024-06-14 3:56PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 773 | 25.00% |
| MSFT240628P00355000 | 2024-06-14 10:18AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| MSFT240628P00360000 | 2024-06-13 9:32AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| MSFT240628P00365000 | 2024-06-14 11:57AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 25.00% |
| MSFT240628P00370000 | 2024-06-14 2:44PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 578 | 25.00% |
| MSFT240628P00375000 | 2024-06-13 2:32PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 1,038 | 25.00% |
| MSFT240628P00380000 | 2024-06-14 3:16PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 1,142 | 12.50% |
| MSFT240628P00385000 | 2024-06-14 3:59PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 760 | 12.50% |
| MSFT240628P00390000 | 2024-06-14 2:54PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 901 | 12.50% |
| MSFT240628P00395000 | 2024-06-14 3:59PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 1,013 | 12.50% |
| MSFT240628P00400000 | 2024-06-14 3:57PM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 238 | 1,256 | 12.50% |
| MSFT240628P00402500 | 2024-06-14 11:06AM EDT | 402.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| MSFT240628P00405000 | 2024-06-14 3:38PM EDT | 405.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 200 | 1,643 | 12.50% |
| MSFT240628P00407500 | 2024-06-14 12:15PM EDT | 407.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 12.50% |
| MSFT240628P00410000 | 2024-06-14 3:59PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 276 | 832 | 12.50% |
| MSFT240628P00412500 | 2024-06-14 3:57PM EDT | 412.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 6.25% |
| MSFT240628P00415000 | 2024-06-14 3:55PM EDT | 415.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 498 | 902 | 6.25% |
| MSFT240628P00417500 | 2024-06-14 3:40PM EDT | 417.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 52 | 1,140 | 6.25% |
| MSFT240628P00420000 | 2024-06-14 3:57PM EDT | 420.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 329 | 2,065 | 6.25% |
| MSFT240628P00422500 | 2024-06-14 3:58PM EDT | 422.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 90 | 1,257 | 6.25% |
| MSFT240628P00425000 | 2024-06-14 3:52PM EDT | 425.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 551 | 762 | 6.25% |
| MSFT240628P00427500 | 2024-06-14 3:56PM EDT | 427.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 308 | 340 | 3.13% |
| MSFT240628P00430000 | 2024-06-14 3:54PM EDT | 430.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 243 | 497 | 3.13% |
| MSFT240628P00432500 | 2024-06-14 3:58PM EDT | 432.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 288 | 329 | 3.13% |
| MSFT240628P00435000 | 2024-06-14 3:55PM EDT | 435.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 357 | 473 | 3.13% |
| MSFT240628P00437500 | 2024-06-14 3:52PM EDT | 437.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 339 | 520 | 1.56% |
| MSFT240628P00440000 | 2024-06-14 3:52PM EDT | 440.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,341 | 648 | 0.78% |
| MSFT240628P00442500 | 2024-06-14 3:59PM EDT | 442.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 363 | 189 | 0.05% |
| MSFT240628P00445000 | 2024-06-14 3:52PM EDT | 445.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 0.00% |
| MSFT240628P00447500 | 2024-06-14 3:54PM EDT | 447.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| MSFT240628P00450000 | 2024-06-14 12:40PM EDT | 450.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| MSFT240628P00455000 | 2024-06-14 9:30AM EDT | 455.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240628P00460000 | 2024-06-14 3:54PM EDT | 460.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240628P00465000 | 2024-06-13 12:26PM EDT | 465.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240628P00470000 | 2024-06-12 3:36PM EDT | 470.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240628P00475000 | 2024-06-12 3:27PM EDT | 475.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240628P00480000 | 2024-06-13 3:04PM EDT | 480.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240628P00490000 | 2024-06-13 11:38AM EDT | 490.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628P00495000 | 2024-06-13 11:38AM EDT | 495.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240628P00520000 | 2024-06-13 3:55PM EDT | 520.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
