Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.309,84 +286,79 (+0,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00230000 | 2024-05-28 10:55AM EDT | 230.00 | 202.68 | 188.00 | 191.50 | 0.00 | - | 1 | 1 | 67.77% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 75.54% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 71.37% |
| MSFT241018C00270000 | 2024-05-28 12:21PM EDT | 270.00 | 164.56 | 149.00 | 153.50 | 0.00 | - | 5 | 8 | 56.47% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 280.00 | 137.25 | 139.05 | 143.00 | 0.00 | - | 2 | 6 | 52.15% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 290.00 | 143.62 | 130.00 | 133.50 | 0.00 | - | 1 | 17 | 50.24% |
| MSFT241018C00300000 | 2024-05-30 10:50AM EDT | 300.00 | 125.50 | 120.00 | 124.00 | 0.00 | - | 2 | 42 | 51.26% |
| MSFT241018C00305000 | 2024-05-29 3:56PM EDT | 305.00 | 130.75 | 115.00 | 119.00 | 0.00 | - | 1 | 60 | 49.38% |
| MSFT241018C00310000 | 2024-05-30 1:31PM EDT | 310.00 | 117.20 | 111.00 | 114.00 | 0.00 | - | 1 | 241 | 47.51% |
| MSFT241018C00315000 | 2024-05-23 11:07AM EDT | 315.00 | 123.69 | 106.00 | 109.50 | 0.00 | - | 1 | 30 | 46.56% |
| MSFT241018C00320000 | 2024-05-31 2:12PM EDT | 320.00 | 94.83 | 101.65 | 105.00 | -2.16 | -2.23% | 1 | 16 | 45.58% |
| MSFT241018C00325000 | 2024-05-31 12:56PM EDT | 325.00 | 89.45 | 97.00 | 99.65 | -10.74 | -10.72% | 14 | 56 | 43.13% |
| MSFT241018C00330000 | 2024-05-31 3:31PM EDT | 330.00 | 86.45 | 92.35 | 95.00 | -7.70 | -8.18% | 1 | 41 | 41.88% |
| MSFT241018C00335000 | 2024-05-29 2:52PM EDT | 335.00 | 83.88 | 87.60 | 91.00 | -19.33 | -18.73% | 10 | 65 | 41.61% |
| MSFT241018C00340000 | 2024-05-31 3:31PM EDT | 340.00 | 79.38 | 83.05 | 86.50 | -9.27 | -10.46% | 20 | 94 | 40.51% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 345.00 | 81.87 | 78.45 | 82.00 | 0.00 | - | 13 | 81 | 39.36% |
| MSFT241018C00350000 | 2024-05-31 2:14PM EDT | 350.00 | 67.67 | 75.50 | 78.00 | -7.93 | -10.49% | 13 | 106 | 38.87% |
| MSFT241018C00355000 | 2024-05-31 12:06PM EDT | 355.00 | 63.25 | 71.05 | 72.35 | -10.75 | -14.53% | 1 | 169 | 36.08% |
| MSFT241018C00360000 | 2024-05-30 3:49PM EDT | 360.00 | 59.20 | 66.70 | 67.70 | -7.75 | -11.58% | 10 | 198 | 34.66% |
| MSFT241018C00365000 | 2024-05-23 10:20AM EDT | 365.00 | 77.27 | 62.40 | 63.70 | 0.00 | - | 1 | 160 | 34.03% |
| MSFT241018C00370000 | 2024-05-30 11:13AM EDT | 370.00 | 62.39 | 58.25 | 59.50 | 0.00 | - | 4 | 133 | 33.07% |
| MSFT241018C00375000 | 2024-05-31 3:29PM EDT | 375.00 | 48.45 | 54.15 | 55.45 | -6.41 | -11.68% | 2 | 242 | 32.23% |
| MSFT241018C00380000 | 2024-05-31 2:28PM EDT | 380.00 | 43.25 | 50.20 | 51.45 | -9.75 | -18.40% | 3 | 128 | 31.36% |
| MSFT241018C00385000 | 2024-05-31 10:44AM EDT | 385.00 | 41.15 | 46.40 | 47.60 | -7.95 | -16.19% | 1 | 73 | 30.57% |
| MSFT241018C00390000 | 2024-05-31 3:28PM EDT | 390.00 | 37.60 | 42.70 | 43.90 | -5.85 | -13.46% | 5 | 348 | 29.86% |
| MSFT241018C00395000 | 2024-05-31 3:14PM EDT | 395.00 | 36.50 | 39.15 | 40.10 | -3.50 | -8.75% | 3 | 385 | 28.94% |
| MSFT241018C00400000 | 2024-05-31 3:31PM EDT | 400.00 | 31.05 | 35.75 | 36.90 | -5.73 | -15.58% | 51 | 328 | 28.53% |
| MSFT241018C00405000 | 2024-05-31 3:56PM EDT | 405.00 | 31.85 | 32.45 | 34.35 | -11.75 | -26.95% | 27 | 226 | 28.66% |
| MSFT241018C00410000 | 2024-05-31 3:40PM EDT | 410.00 | 27.93 | 29.45 | 30.10 | -2.01 | -6.71% | 71 | 392 | 26.96% |
| MSFT241018C00415000 | 2024-05-31 3:57PM EDT | 415.00 | 26.00 | 26.45 | 26.95 | -1.55 | -5.63% | 56 | 347 | 26.24% |
| MSFT241018C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 24.04 | 23.75 | 24.25 | -0.71 | -2.87% | 58 | 682 | 25.82% |
| MSFT241018C00425000 | 2024-05-31 3:39PM EDT | 425.00 | 17.85 | 21.20 | 21.70 | -4.25 | -19.23% | 156 | 481 | 25.40% |
| MSFT241018C00430000 | 2024-05-31 3:47PM EDT | 430.00 | 17.73 | 18.85 | 19.85 | -1.87 | -9.54% | 43 | 766 | 25.53% |
| MSFT241018C00435000 | 2024-05-31 3:52PM EDT | 435.00 | 15.10 | 16.65 | 17.50 | -3.40 | -18.38% | 59 | 975 | 25.02% |
| MSFT241018C00440000 | 2024-05-31 3:53PM EDT | 440.00 | 13.58 | 14.65 | 16.35 | -3.32 | -19.64% | 81 | 407 | 25.57% |
| MSFT241018C00445000 | 2024-05-31 12:20PM EDT | 445.00 | 10.45 | 12.80 | 13.85 | -4.10 | -28.18% | 64 | 537 | 24.60% |
| MSFT241018C00450000 | 2024-05-31 3:59PM EDT | 450.00 | 11.40 | 11.15 | 12.15 | -0.80 | -6.56% | 96 | 617 | 24.30% |
| MSFT241018C00455000 | 2024-05-31 1:08PM EDT | 455.00 | 9.59 | 9.65 | 10.45 | -1.56 | -13.99% | 10 | 336 | 23.84% |
| MSFT241018C00460000 | 2024-05-31 3:32PM EDT | 460.00 | 7.75 | 8.45 | 9.20 | -2.20 | -22.11% | 133 | 7,835 | 23.74% |
| MSFT241018C00465000 | 2024-05-31 12:20PM EDT | 465.00 | 5.87 | 7.15 | 8.10 | -2.08 | -26.16% | 37 | 257 | 23.68% |
| MSFT241018C00470000 | 2024-05-31 1:36PM EDT | 470.00 | 5.12 | 6.15 | 7.00 | -1.88 | -26.86% | 78 | 627 | 23.47% |
| MSFT241018C00475000 | 2024-05-31 3:48PM EDT | 475.00 | 4.60 | 5.30 | 6.05 | -1.96 | -29.88% | 39 | 676 | 23.31% |
| MSFT241018C00480000 | 2024-05-31 2:34PM EDT | 480.00 | 3.66 | 4.55 | 5.15 | -4.39 | -54.53% | 11 | 1,173 | 23.08% |
| MSFT241018C00485000 | 2024-05-31 2:14PM EDT | 485.00 | 3.25 | 3.85 | 4.30 | -1.10 | -25.29% | 3 | 413 | 22.75% |
| MSFT241018C00490000 | 2024-05-31 12:07PM EDT | 490.00 | 2.64 | 3.25 | 3.80 | -1.11 | -29.60% | 5 | 15,079 | 22.87% |
| MSFT241018C00495000 | 2024-05-31 10:44AM EDT | 495.00 | 2.32 | 2.60 | 3.25 | -1.08 | -31.76% | 2 | 294 | 22.78% |
| MSFT241018C00500000 | 2024-05-31 3:03PM EDT | 500.00 | 1.87 | 2.26 | 2.63 | -1.03 | -35.52% | 16 | 727 | 22.39% |
| MSFT241018C00505000 | 2024-05-30 10:58AM EDT | 505.00 | 2.42 | 1.80 | 2.37 | 0.00 | - | 1 | 314 | 22.66% |
| MSFT241018C00510000 | 2024-05-31 12:48PM EDT | 510.00 | 1.35 | 1.58 | 1.88 | -0.73 | -35.10% | 31 | 469 | 22.24% |
| MSFT241018C00520000 | 2024-05-31 3:26PM EDT | 520.00 | 0.99 | 1.12 | 1.50 | -0.36 | -26.67% | 9 | 516 | 22.67% |
| MSFT241018C00530000 | 2024-05-30 3:38PM EDT | 530.00 | 0.95 | 0.65 | 1.08 | 0.00 | - | 1 | 649 | 22.63% |
| MSFT241018C00540000 | 2024-05-31 10:21AM EDT | 540.00 | 0.55 | 0.42 | 0.84 | -0.26 | -32.10% | 100 | 184 | 22.93% |
| MSFT241018C00550000 | 2024-05-31 9:38AM EDT | 550.00 | 0.42 | 0.17 | 0.67 | -0.13 | -23.64% | 4 | 566 | 23.30% |
| MSFT241018C00560000 | 2024-05-31 12:01PM EDT | 560.00 | 0.25 | 0.16 | 0.56 | -0.15 | -37.50% | 4 | 152 | 23.84% |
| MSFT241018C00570000 | 2024-05-31 12:44PM EDT | 570.00 | 0.15 | 0.11 | 0.47 | -0.30 | -66.67% | 2 | 125 | 24.34% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 580.00 | 0.22 | 0.03 | 0.41 | 0.00 | - | 4 | 73 | 24.95% |
| MSFT241018C00590000 | 2024-05-31 3:29PM EDT | 590.00 | 0.16 | 0.01 | 0.20 | -0.09 | -36.00% | 1 | 90 | 23.68% |
| MSFT241018C00600000 | 2024-05-30 11:41AM EDT | 600.00 | 0.12 | 0.06 | 0.78 | 0.00 | - | 50 | 231 | 29.75% |
| MSFT241018C00620000 | 2024-05-31 3:28PM EDT | 620.00 | 0.08 | 0.01 | 0.29 | +0.01 | +14.29% | 15 | 405 | 27.78% |
| MSFT241018C00640000 | 2024-05-29 12:43PM EDT | 640.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 95 | 23.44% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-05-31 1:42PM EDT | 210.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 236 | 49.17% |
| MSFT241018P00220000 | 2024-05-15 3:50PM EDT | 220.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 4 | 194 | 53.97% |
| MSFT241018P00230000 | 2024-05-30 12:18PM EDT | 230.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 10 | 13 | 40.72% |
| MSFT241018P00240000 | 2024-05-30 12:19PM EDT | 240.00 | 0.21 | 0.10 | 0.47 | +0.08 | +61.54% | 2 | 46 | 41.41% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 250.00 | 0.23 | 0.10 | 0.54 | 0.00 | - | 5 | 76 | 39.43% |
| MSFT241018P00260000 | 2024-05-30 3:25PM EDT | 260.00 | 0.29 | 0.11 | 0.46 | 0.00 | - | 7 | 92 | 35.85% |
| MSFT241018P00270000 | 2024-05-28 10:00AM EDT | 270.00 | 0.29 | 0.21 | 0.58 | 0.00 | - | 1 | 310 | 34.47% |
| MSFT241018P00280000 | 2024-05-30 3:14PM EDT | 280.00 | 0.52 | 0.35 | 0.74 | 0.00 | - | 85 | 134 | 33.19% |
| MSFT241018P00290000 | 2024-05-31 3:22PM EDT | 290.00 | 0.90 | 0.53 | 0.93 | +0.41 | +83.67% | 1 | 61 | 31.86% |
| MSFT241018P00300000 | 2024-05-31 3:01PM EDT | 300.00 | 1.28 | 0.76 | 1.17 | +0.38 | +42.22% | 4 | 820 | 30.56% |
| MSFT241018P00305000 | 2024-05-31 3:13PM EDT | 305.00 | 1.31 | 0.90 | 1.31 | +0.51 | +63.75% | 150 | 573 | 29.91% |
| MSFT241018P00310000 | 2024-05-24 10:08AM EDT | 310.00 | 0.90 | 1.10 | 1.48 | 0.00 | - | 2 | 403 | 29.32% |
| MSFT241018P00315000 | 2024-05-31 1:55PM EDT | 315.00 | 1.75 | 1.24 | 1.64 | +0.49 | +38.89% | 13 | 291 | 28.61% |
| MSFT241018P00320000 | 2024-05-31 11:28AM EDT | 320.00 | 2.05 | 1.44 | 1.80 | +0.93 | +83.04% | 3 | 360 | 27.85% |
| MSFT241018P00325000 | 2024-05-30 1:26PM EDT | 325.00 | 1.65 | 1.73 | 1.99 | 0.00 | - | 11 | 634 | 27.14% |
| MSFT241018P00330000 | 2024-05-31 11:13AM EDT | 330.00 | 2.64 | 1.69 | 2.27 | +0.45 | +20.55% | 1 | 315 | 26.62% |
| MSFT241018P00335000 | 2024-05-30 3:49PM EDT | 335.00 | 3.16 | 1.97 | 2.55 | +0.68 | +27.42% | 1 | 174 | 26.01% |
| MSFT241018P00340000 | 2024-05-31 11:28AM EDT | 340.00 | 3.62 | 2.44 | 2.89 | +0.82 | +29.29% | 26 | 1,374 | 25.46% |
| MSFT241018P00345000 | 2024-05-31 10:57AM EDT | 345.00 | 3.85 | 2.80 | 3.30 | +0.70 | +22.22% | 10 | 231 | 24.98% |
| MSFT241018P00350000 | 2024-05-31 3:50PM EDT | 350.00 | 4.15 | 3.20 | 3.70 | +0.68 | +19.60% | 52 | 2,301 | 24.36% |
| MSFT241018P00355000 | 2024-05-31 2:39PM EDT | 355.00 | 5.30 | 3.70 | 4.20 | +1.12 | +26.79% | 4 | 624 | 23.84% |
| MSFT241018P00360000 | 2024-05-31 3:00PM EDT | 360.00 | 5.97 | 4.20 | 4.80 | +1.62 | +37.24% | 107 | 1,260 | 23.39% |
| MSFT241018P00365000 | 2024-05-31 2:45PM EDT | 365.00 | 6.70 | 4.60 | 5.45 | +1.85 | +38.14% | 1 | 654 | 22.89% |
| MSFT241018P00370000 | 2024-05-31 10:33AM EDT | 370.00 | 7.75 | 5.55 | 6.20 | +2.25 | +40.91% | 7 | 718 | 22.42% |
| MSFT241018P00375000 | 2024-05-31 3:24PM EDT | 375.00 | 8.46 | 6.65 | 7.05 | +1.31 | +18.32% | 11 | 811 | 21.95% |
| MSFT241018P00380000 | 2024-05-31 3:31PM EDT | 380.00 | 9.72 | 7.45 | 8.05 | +1.62 | +20.00% | 14 | 726 | 21.55% |
| MSFT241018P00385000 | 2024-05-31 3:50PM EDT | 385.00 | 10.55 | 8.35 | 9.15 | +1.12 | +11.88% | 29 | 729 | 21.12% |
| MSFT241018P00390000 | 2024-05-31 3:09PM EDT | 390.00 | 11.73 | 9.75 | 10.40 | +2.68 | +29.61% | 30 | 587 | 20.71% |
| MSFT241018P00395000 | 2024-05-31 10:34AM EDT | 395.00 | 14.00 | 11.05 | 11.85 | +3.65 | +35.27% | 4 | 2,526 | 20.36% |
| MSFT241018P00400000 | 2024-05-31 2:12PM EDT | 400.00 | 16.60 | 12.40 | 13.40 | +4.13 | +33.12% | 26 | 1,042 | 19.95% |
| MSFT241018P00405000 | 2024-05-31 3:55PM EDT | 405.00 | 15.58 | 14.20 | 16.10 | -0.02 | -0.13% | 134 | 2,241 | 20.53% |
| MSFT241018P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 17.12 | 15.90 | 16.80 | +0.22 | +1.30% | 342 | 1,940 | 18.91% |
| MSFT241018P00415000 | 2024-05-31 3:57PM EDT | 415.00 | 19.26 | 18.20 | 18.85 | +0.93 | +5.07% | 39 | 526 | 18.46% |
| MSFT241018P00420000 | 2024-05-31 2:34PM EDT | 420.00 | 26.60 | 20.60 | 21.25 | +6.06 | +29.50% | 90 | 275 | 18.16% |
| MSFT241018P00425000 | 2024-05-31 10:42AM EDT | 425.00 | 28.40 | 23.10 | 23.85 | +6.91 | +32.15% | 3 | 726 | 17.84% |
| MSFT241018P00430000 | 2024-05-31 12:37PM EDT | 430.00 | 33.11 | 25.40 | 26.65 | +7.96 | +31.65% | 60 | 820 | 17.51% |
| MSFT241018P00435000 | 2024-05-30 3:49PM EDT | 435.00 | 30.05 | 28.35 | 29.60 | 0.00 | - | 13 | 136 | 17.11% |
| MSFT241018P00440000 | 2024-05-24 11:42AM EDT | 440.00 | 23.95 | 31.45 | 32.80 | 0.00 | - | 3 | 116 | 16.73% |
| MSFT241018P00445000 | 2024-05-21 1:46PM EDT | 445.00 | 26.59 | 34.75 | 37.50 | 0.00 | - | 7 | 33 | 17.85% |
| MSFT241018P00450000 | 2024-05-30 10:54AM EDT | 450.00 | 37.25 | 38.30 | 41.00 | 0.00 | - | 1 | 39 | 17.43% |
| MSFT241018P00455000 | 2024-05-22 9:35AM EDT | 455.00 | 31.30 | 42.20 | 45.00 | 0.00 | - | 2 | 3 | 17.41% |
| MSFT241018P00460000 | 2024-05-31 3:26PM EDT | 460.00 | 53.20 | 46.10 | 48.25 | +10.76 | +25.35% | 3 | 111 | 16.05% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 38.80 | 39.95 | 0.00 | - | 29 | 28 | 0.00% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 470.00 | 75.34 | 54.80 | 56.80 | 0.00 | - | 2 | 92 | 15.48% |
| MSFT241018P00475000 | 2024-05-29 3:41PM EDT | 475.00 | 68.77 | 58.50 | 62.00 | +21.72 | +46.16% | 2 | 24 | 16.85% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT241018P00485000 | 2024-05-15 3:27PM EDT | 485.00 | 61.46 | 68.00 | 72.00 | 0.00 | - | 1 | 40 | 18.68% |
| MSFT241018P00500000 | 2024-05-28 9:46AM EDT | 500.00 | 71.82 | 83.00 | 87.00 | 0.00 | - | 3 | 0 | 21.29% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 183.00 | 187.00 | 0.00 | - | - | 0 | 35.60% |
