Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.668,39 -58,37 (-0,31%) Euro Stoxx 50
5.028,96 -18,03 (-0,36%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,00 -6,90 (-0,28%) EUR/USD
1,0855 -0,0004 (-0,03%) Bitcoin EUR
64.549,39 -836,67 (-1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00240000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 183.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT241220C00240000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 183.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-05-20 11:42AM EDT | 2025-01-17 | 193.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00240000 | 2024-05-17 12:16PM EDT | 2025-03-21 | 189.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 189.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 201.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00240000 | 2024-05-21 3:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-05-20 2:49PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240920P00240000 | 2024-05-20 10:27AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241018P00240000 | 2024-05-14 1:14PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-05-13 11:05AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-05-17 3:16PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-05-21 12:16PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-05-20 12:55PM EDT | 2025-03-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00240000 | 2024-05-15 2:03PM EDT | 2025-12-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00240000 | 2024-05-17 9:57AM EDT | 2026-12-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
