Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.834,71 +217,61 (+0,56%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.187,15 -742,69 (-1,14%) CMC Crypto 200
1.511,21 -15,20 (-1,00%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00290000 | 2024-05-14 1:50PM EDT | 2024-05-31 | 123.92 | 138.55 | 142.45 | 0.00 | - | - | 4 | 155.81% |
| MSFT240621C00290000 | 2024-05-21 10:31AM EDT | 2024-06-21 | 140.50 | 139.50 | 143.45 | 0.00 | - | 1 | 1,897 | 74.61% |
| MSFT240719C00290000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 127.25 | 141.00 | 144.85 | 0.00 | - | 3 | 59 | 64.31% |
| MSFT240816C00290000 | 2024-05-21 1:53PM EDT | 2024-08-16 | 144.72 | 142.50 | 146.10 | 0.00 | - | 1 | 13 | 58.70% |
| MSFT240920C00290000 | 2024-05-13 10:33AM EDT | 2024-09-20 | 127.93 | 144.20 | 146.60 | 0.00 | - | 5 | 115 | 52.85% |
| MSFT241018C00290000 | 2024-05-21 1:53PM EDT | 2024-10-18 | 147.32 | 145.00 | 148.75 | 0.00 | - | 1 | 16 | 51.25% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 132.77 | 146.50 | 150.40 | 0.00 | - | 2 | 15 | 50.23% |
| MSFT241220C00290000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 150.70 | 147.50 | 151.65 | +32.80 | +27.82% | 1 | 266 | 51.26% |
| MSFT250117C00290000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 141.70 | 149.00 | 153.20 | 0.00 | - | 1 | 1,728 | 50.43% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 145.80 | 151.50 | 156.30 | 0.00 | - | 1 | 12 | 48.67% |
| MSFT250620C00290000 | 2024-05-21 11:38AM EDT | 2025-06-20 | 158.50 | 155.85 | 160.50 | 0.00 | - | 4 | 386 | 46.91% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 2025-09-19 | 145.60 | 159.50 | 164.50 | 0.00 | - | 18 | 9 | 45.72% |
| MSFT251219C00290000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 163.80 | 163.50 | 168.00 | 0.00 | - | 30 | 147 | 44.62% |
| MSFT260116C00290000 | 2024-05-13 12:33PM EDT | 2026-01-16 | 152.45 | 165.00 | 169.50 | 0.00 | - | 3 | 42 | 44.67% |
| MSFT260618C00290000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 161.65 | 170.50 | 175.50 | 0.00 | - | 2 | 5 | 43.74% |
| MSFT261218C00290000 | 2024-05-16 10:27AM EDT | 2026-12-18 | 173.30 | 177.50 | 182.00 | 0.00 | - | 1 | 35 | 42.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.51 | 0.00 | - | 5 | 12 | 236.33% |
| MSFT240531P00290000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 94.14% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 83.59% |
| MSFT240621P00290000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 3,352 | 50.59% |
| MSFT240719P00290000 | 2024-05-22 3:24PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.09 | +0.04 | +133.33% | 14 | 422 | 38.67% |
| MSFT240816P00290000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.23 | -0.02 | -9.09% | 2 | 288 | 35.55% |
| MSFT240920P00290000 | 2024-05-21 1:24PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.37 | -0.01 | -3.03% | 1 | 828 | 31.98% |
| MSFT241018P00290000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 0.49 | 0.45 | 0.56 | 0.00 | - | 14 | 61 | 30.66% |
| MSFT241115P00290000 | 2024-05-17 11:18AM EDT | 2024-11-15 | 1.18 | 0.87 | 1.02 | 0.00 | - | 4 | 64 | 31.09% |
| MSFT241220P00290000 | 2024-05-17 12:44PM EDT | 2024-12-20 | 1.54 | 1.16 | 1.34 | 0.00 | - | 11 | 237 | 29.87% |
| MSFT250117P00290000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 1.50 | 1.33 | 1.58 | -0.18 | -10.71% | 12 | 3,414 | 28.98% |
| MSFT250321P00290000 | 2024-05-21 11:42AM EDT | 2025-03-21 | 2.24 | 0.38 | 4.10 | 0.00 | - | 16 | 207 | 31.93% |
| MSFT250620P00290000 | 2024-05-10 1:04PM EDT | 2025-06-20 | 4.10 | 3.25 | 3.85 | 0.00 | - | 1 | 397 | 27.57% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 4.25 | 5.60 | 0.00 | - | 6 | 13 | 27.43% |
| MSFT251219P00290000 | 2024-05-16 10:06AM EDT | 2025-12-19 | 6.86 | 5.10 | 6.65 | 0.00 | - | 1 | 404 | 26.43% |
| MSFT260116P00290000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 6.70 | 6.45 | 7.35 | -0.30 | -4.29% | 2 | 1,542 | 26.59% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 8.30 | 9.80 | 0.00 | - | 1 | 2 | 26.01% |
| MSFT261218P00290000 | 2024-05-21 2:56PM EDT | 2026-12-18 | 11.70 | 9.35 | 13.95 | 0.00 | - | 33 | 42 | 26.40% |
