Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.668,19 -58,57 (-0,31%) Euro Stoxx 50
5.030,36 -16,63 (-0,33%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,90 -6,00 (-0,25%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.597,63 -862,39 (-1,32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00250000 | 2024-05-20 12:41PM EDT | 2024-06-21 | 176.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00250000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 176.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00250000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 174.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 190.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 176.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00250000 | 2024-05-14 3:05PM EDT | 2025-06-20 | 180.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919C00250000 | 2024-05-14 12:41PM EDT | 2025-09-19 | 179.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00250000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 193.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00250000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-05-21 2:52PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240816P00250000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00250000 | 2024-05-14 10:49AM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00250000 | 2024-05-21 11:44AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00250000 | 2024-05-21 12:27PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00250000 | 2024-05-21 3:22PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-05-21 2:37PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-05-21 2:50PM EDT | 2025-03-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT250620P00250000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT250919P00250000 | 2024-05-21 1:46PM EDT | 2025-09-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-05-21 11:45AM EDT | 2025-12-19 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00250000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00250000 | 2024-05-21 10:55AM EDT | 2026-12-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
