Deutsche Märkte schließen in 41 Minuten
DAX
18.052,08 +50,06 (+0,28%) Euro Stoxx 50
4.869,08 +29,94 (+0,62%) Dow Jones 30
38.536,63 -52,53 (-0,14%) Gold
2.339,10 -10,00 (-0,43%) EUR/USD
1,0717 +0,0008 (+0,08%) Bitcoin EUR
61.324,72 -813,73 (-1,31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:49AM EDT. Markt geöffnet.
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 210.00 | 216.10 | 240.50 | 245.00 | 0.00 | - | 2 | 5 | 55.64% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 52.42% |
| MSFT250919C00240000 | 2024-06-10 12:04PM EDT | 240.00 | 202.00 | 214.00 | 219.00 | 0.00 | - | 1 | 29 | 52.20% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 250.00 | 192.74 | 205.05 | 210.00 | 0.00 | - | 3 | 6 | 50.66% |
| MSFT250919C00260000 | 2024-06-04 10:54AM EDT | 260.00 | 170.15 | 196.00 | 201.00 | 0.00 | - | 1 | 4 | 51.72% |
| MSFT250919C00270000 | 2024-06-03 2:37PM EDT | 270.00 | 160.02 | 187.50 | 192.00 | 0.00 | - | 10 | 11 | 49.99% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 280.00 | 146.92 | 178.50 | 183.50 | 0.00 | - | 2 | 3 | 48.73% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 290.00 | 145.60 | 169.05 | 171.95 | 0.00 | - | 18 | 9 | 44.68% |
| MSFT250919C00300000 | 2024-06-13 11:22AM EDT | 300.00 | 163.58 | 161.15 | 165.45 | 0.00 | - | 1 | 15 | 45.20% |
| MSFT250919C00310000 | 2024-06-05 2:53PM EDT | 310.00 | 137.50 | 152.75 | 156.95 | 0.00 | - | 5 | 11 | 43.87% |
| MSFT250919C00320000 | 2024-06-12 9:58AM EDT | 320.00 | 141.78 | 144.05 | 148.95 | 0.00 | - | 1 | 9 | 42.89% |
| MSFT250919C00330000 | 2024-06-12 9:58AM EDT | 330.00 | 133.66 | 136.55 | 139.95 | 0.00 | - | 1 | 25 | 41.10% |
| MSFT250919C00340000 | 2024-06-12 3:16PM EDT | 340.00 | 130.35 | 128.65 | 132.40 | 0.00 | - | 2 | 7 | 40.33% |
| MSFT250919C00350000 | 2024-05-31 3:09PM EDT | 350.00 | 94.75 | 120.50 | 124.85 | 0.00 | - | 1 | 64 | 39.47% |
| MSFT250919C00360000 | 2024-06-12 12:40PM EDT | 360.00 | 110.51 | 113.15 | 116.95 | 0.00 | - | 2 | 38 | 38.31% |
| MSFT250919C00370000 | 2024-06-13 11:41AM EDT | 370.00 | 107.31 | 105.70 | 109.30 | 0.00 | - | 2 | 95 | 37.24% |
| MSFT250919C00380000 | 2024-06-06 10:06AM EDT | 380.00 | 86.10 | 98.50 | 102.20 | 0.00 | - | 7 | 157 | 36.42% |
| MSFT250919C00390000 | 2024-06-13 1:57PM EDT | 390.00 | 92.05 | 91.95 | 95.25 | 0.00 | - | 1 | 408 | 35.61% |
| MSFT250919C00400000 | 2024-06-12 12:58PM EDT | 400.00 | 83.70 | 85.60 | 88.65 | 0.00 | - | 1 | 214 | 34.90% |
| MSFT250919C00410000 | 2024-06-13 2:08PM EDT | 410.00 | 78.75 | 79.45 | 82.75 | 0.00 | - | 7 | 190 | 34.47% |
| MSFT250919C00420000 | 2024-06-17 9:56AM EDT | 420.00 | 72.78 | 72.80 | 76.20 | -1.92 | -2.57% | 2 | 156 | 33.59% |
| MSFT250919C00430000 | 2024-06-14 2:05PM EDT | 430.00 | 67.75 | 66.05 | 70.55 | 0.00 | - | 8 | 365 | 33.07% |
| MSFT250919C00440000 | 2024-06-14 3:53PM EDT | 440.00 | 62.46 | 60.75 | 64.95 | +0.42 | +0.68% | 40 | 86 | 32.48% |
| MSFT250919C00450000 | 2024-06-17 10:29AM EDT | 450.00 | 57.50 | 55.60 | 59.10 | +0.43 | +0.75% | 5 | 172 | 31.64% |
| MSFT250919C00460000 | 2024-06-17 9:52AM EDT | 460.00 | 52.06 | 50.80 | 52.90 | +1.71 | +3.40% | 40 | 121 | 30.52% |
| MSFT250919C00470000 | 2024-06-14 11:59AM EDT | 470.00 | 47.25 | 46.80 | 49.50 | 0.00 | - | 3 | 142 | 30.70% |
| MSFT250919C00480000 | 2024-06-14 9:30AM EDT | 480.00 | 41.12 | 42.20 | 45.20 | 0.00 | - | 1 | 102 | 30.31% |
| MSFT250919C00490000 | 2024-06-14 2:23PM EDT | 490.00 | 38.70 | 38.35 | 40.50 | 0.00 | - | 1 | 41 | 29.59% |
| MSFT250919C00500000 | 2024-06-14 11:33AM EDT | 500.00 | 34.80 | 34.35 | 35.65 | 0.00 | - | 1 | 307 | 28.67% |
| MSFT250919C00510000 | 2024-06-14 12:28PM EDT | 510.00 | 32.03 | 30.90 | 32.70 | 0.00 | - | 7 | 74 | 28.61% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 520.00 | 17.46 | 27.60 | 29.25 | 0.00 | - | 10 | 68 | 28.17% |
| MSFT250919C00530000 | 2024-06-12 12:31PM EDT | 530.00 | 22.98 | 24.25 | 26.20 | 0.00 | - | 3 | 191 | 27.82% |
| MSFT250919C00540000 | 2024-06-05 10:18AM EDT | 540.00 | 14.32 | 21.85 | 23.35 | 0.00 | - | 2 | 32 | 27.46% |
| MSFT250919C00550000 | 2024-06-14 12:29PM EDT | 550.00 | 19.80 | 19.45 | 20.20 | 0.00 | - | 14 | 134 | 26.80% |
| MSFT250919C00560000 | 2024-06-12 2:02PM EDT | 560.00 | 16.55 | 17.15 | 19.00 | 0.00 | - | 3 | 153 | 27.18% |
| MSFT250919C00570000 | 2024-06-12 11:10AM EDT | 570.00 | 13.80 | 15.10 | 16.50 | 0.00 | - | 5 | 197 | 26.67% |
| MSFT250919C00580000 | 2024-06-10 11:28AM EDT | 580.00 | 9.85 | 13.35 | 14.60 | 0.00 | - | 26 | 39 | 26.42% |
| MSFT250919C00590000 | 2024-05-30 2:43PM EDT | 590.00 | 7.90 | 11.90 | 13.50 | 0.00 | - | 1 | 7 | 26.61% |
| MSFT250919C00600000 | 2024-06-17 10:22AM EDT | 600.00 | 11.05 | 9.90 | 11.15 | +0.44 | +4.15% | 17 | 274 | 25.80% |
| MSFT250919C00610000 | 2024-06-17 10:21AM EDT | 610.00 | 9.80 | 9.15 | 11.30 | +0.20 | +2.08% | 6 | 53 | 26.78% |
| MSFT250919C00620000 | 2024-06-13 10:26AM EDT | 620.00 | 8.00 | 8.10 | 9.70 | 0.00 | - | 6 | 63 | 26.34% |
| MSFT250919C00640000 | 2024-06-11 3:24PM EDT | 640.00 | 4.85 | 6.15 | 7.25 | 0.00 | - | 2 | 359 | 25.72% |
| MSFT250919C00660000 | 2024-06-14 12:13PM EDT | 660.00 | 4.95 | 4.85 | 6.05 | 0.00 | - | - | 2 | 25.94% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-06-13 12:37PM EDT | 210.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 527 | 40.83% |
| MSFT250919P00220000 | 2024-05-22 2:21PM EDT | 220.00 | 1.30 | 0.00 | 3.55 | 0.00 | - | 2 | 60 | 40.00% |
| MSFT250919P00230000 | 2024-06-10 3:32PM EDT | 230.00 | 1.38 | 0.00 | 3.10 | 0.00 | - | 2 | 15 | 36.70% |
| MSFT250919P00240000 | 2024-06-06 12:01PM EDT | 240.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 33 | 38.65% |
| MSFT250919P00250000 | 2024-06-14 1:51PM EDT | 250.00 | 1.80 | 1.50 | 3.95 | 0.00 | - | 4 | 90 | 34.48% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 260.00 | 3.00 | 1.75 | 4.95 | 0.00 | - | 1 | 65 | 34.32% |
| MSFT250919P00270000 | 2024-05-23 3:34PM EDT | 270.00 | 3.44 | 0.34 | 5.00 | 0.00 | - | 1 | 103 | 32.39% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 280.00 | 5.55 | 1.87 | 4.15 | 0.00 | - | 12 | 50 | 29.05% |
| MSFT250919P00290000 | 2024-06-13 3:46PM EDT | 290.00 | 3.96 | 3.40 | 4.35 | 0.00 | - | 20 | 40 | 27.55% |
| MSFT250919P00300000 | 2024-06-11 9:55AM EDT | 300.00 | 5.40 | 4.10 | 5.05 | 0.00 | - | 1 | 190 | 26.80% |
| MSFT250919P00310000 | 2024-06-13 3:54PM EDT | 310.00 | 5.19 | 4.85 | 5.95 | 0.00 | - | 5 | 96 | 26.18% |
| MSFT250919P00320000 | 2024-06-13 12:26PM EDT | 320.00 | 6.72 | 5.85 | 6.90 | 0.00 | - | 1 | 656 | 25.49% |
| MSFT250919P00330000 | 2024-05-30 12:29PM EDT | 330.00 | 10.50 | 7.10 | 8.10 | 0.00 | - | 1 | 180 | 24.93% |
| MSFT250919P00340000 | 2024-06-12 12:58PM EDT | 340.00 | 8.97 | 8.65 | 9.45 | 0.00 | - | 20 | 109 | 24.37% |
| MSFT250919P00350000 | 2024-06-12 1:40PM EDT | 350.00 | 10.50 | 10.20 | 11.15 | -0.10 | -0.94% | 1 | 164 | 23.95% |
| MSFT250919P00360000 | 2024-06-12 11:33AM EDT | 360.00 | 12.75 | 11.55 | 12.80 | 0.00 | - | 1 | 105 | 23.32% |
| MSFT250919P00370000 | 2024-06-06 11:15AM EDT | 370.00 | 18.19 | 13.85 | 15.40 | 0.00 | - | 112 | 81 | 23.23% |
| MSFT250919P00380000 | 2024-06-12 3:06PM EDT | 380.00 | 16.32 | 16.10 | 17.90 | 0.00 | - | 2 | 71 | 22.85% |
| MSFT250919P00390000 | 2024-06-14 2:44PM EDT | 390.00 | 19.67 | 18.20 | 20.50 | 0.00 | - | 143 | 209 | 22.36% |
| MSFT250919P00400000 | 2024-06-13 1:40PM EDT | 400.00 | 22.29 | 21.30 | 23.60 | 0.00 | - | 102 | 162 | 22.00% |
| MSFT250919P00410000 | 2024-06-14 9:30AM EDT | 410.00 | 26.10 | 24.75 | 26.50 | 0.00 | - | 1 | 59 | 21.34% |
| MSFT250919P00420000 | 2024-06-14 3:40PM EDT | 420.00 | 29.00 | 28.15 | 30.25 | 0.00 | - | 3 | 126 | 20.99% |
| MSFT250919P00430000 | 2024-06-12 10:19AM EDT | 430.00 | 34.04 | 32.05 | 33.85 | 0.00 | - | 66 | 160 | 20.37% |
| MSFT250919P00440000 | 2024-06-14 3:48PM EDT | 440.00 | 37.55 | 36.05 | 38.30 | 0.00 | - | 1 | 244 | 20.00% |
| MSFT250919P00450000 | 2024-06-14 2:05PM EDT | 450.00 | 41.69 | 40.40 | 42.60 | 0.00 | - | 1 | 9 | 19.37% |
| MSFT250919P00460000 | 2024-06-06 11:13AM EDT | 460.00 | 55.46 | 45.20 | 48.50 | 0.00 | - | 4 | 15 | 19.35% |
| MSFT250919P00470000 | 2024-06-11 3:03PM EDT | 470.00 | 56.00 | 50.50 | 53.30 | 0.00 | - | 1 | 13 | 18.56% |
| MSFT250919P00480000 | 2024-06-06 11:16AM EDT | 480.00 | 68.59 | 55.75 | 58.20 | 0.00 | - | 2 | 32 | 17.60% |
| MSFT250919P00490000 | 2024-06-14 10:43AM EDT | 490.00 | 64.25 | 61.85 | 64.15 | 0.00 | - | 1 | 92 | 16.94% |
| MSFT250919P00500000 | 2024-06-07 1:50PM EDT | 500.00 | 79.49 | 67.15 | 70.90 | 0.00 | - | 2 | 38 | 16.48% |
| MSFT250919P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 87.06 | 73.65 | 77.95 | 0.00 | - | 2 | 189 | 15.93% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 520.00 | 98.37 | 82.70 | 85.20 | 0.00 | - | 6 | 6 | 15.20% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 530.00 | 116.21 | 90.90 | 93.35 | 0.00 | - | - | 0 | 14.82% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 540.00 | 115.78 | 98.55 | 100.85 | 0.00 | - | - | 0 | 13.40% |
| MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 640.00 | 215.71 | 195.00 | 200.00 | 0.00 | - | - | 0 | 19.72% |
