Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.513,63 +797,00 (+1,31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 154.83 | 159.25 | 163.30 | 0.00 | - | 8 | 809 | 83.67% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 160.50 | 164.75 | 0.00 | - | 1 | 19 | 73.03% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 161.50 | 165.85 | 0.00 | - | 2 | 35 | 65.88% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 162.50 | 166.80 | 0.00 | - | 47 | 175 | 59.45% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 57.03% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 165.00 | 169.80 | 0.00 | - | - | 3 | 56.34% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 53.76% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 2025-01-17 | 168.34 | 167.05 | 171.80 | 0.00 | - | 5 | 1,977 | 52.31% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 172.50 | 177.50 | 0.00 | - | 17 | 268 | 50.95% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 175.50 | 180.50 | 0.00 | - | 2 | 3 | 48.96% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 179.00 | 183.45 | 0.00 | - | 1 | 179 | 47.56% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 180.00 | 184.50 | 0.00 | - | 21 | 12 | 47.33% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 47.30% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 190.00 | 194.50 | 0.00 | - | 3 | 138 | 44.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 100 | 150.59% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 106.45% |
| MSFT240621P00260000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.25 | +0.02 | +200.00% | 4 | 3,124 | 62.21% |
| MSFT240719P00260000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 1,040 | 50.95% |
| MSFT240816P00260000 | 2024-05-17 10:49AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.20 | -0.08 | -38.10% | 8 | 215 | 40.63% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.27 | 0.00 | - | 6 | 747 | 35.86% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 0.27 | 0.25 | 0.36 | -0.07 | -20.59% | 3 | 84 | 33.72% |
| MSFT241115P00260000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 0.55 | 0.52 | 0.67 | -0.03 | -5.17% | 3 | 44 | 34.00% |
| MSFT241220P00260000 | 2024-05-17 1:49PM EDT | 2024-12-20 | 0.80 | 0.70 | 0.88 | -0.01 | -1.23% | 2 | 462 | 32.54% |
| MSFT250117P00260000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 1.03 | 0.86 | 1.07 | +0.18 | +21.18% | 13 | 3,826 | 31.67% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 1.90 | 0.00 | 3.35 | 0.00 | - | 10 | 214 | 35.55% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.34 | 4.55 | 0.00 | - | 1 | 877 | 33.64% |
| MSFT250919P00260000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 3.55 | 1.30 | 5.50 | 0.00 | - | 42 | 63 | 31.89% |
| MSFT251219P00260000 | 2024-05-15 10:06AM EDT | 2025-12-19 | 4.27 | 3.05 | 4.90 | 0.00 | - | 39 | 914 | 28.41% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 4.10 | 5.20 | 0.00 | - | 39 | 383 | 28.19% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 5.45 | 7.25 | 0.00 | - | 1 | 7 | 27.62% |
| MSFT261218P00260000 | 2024-05-14 2:55PM EDT | 2026-12-18 | 8.90 | 7.65 | 9.95 | 0.00 | - | 16 | 155 | 27.31% |
