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
61.606,46 +747,74 (+1,23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 118.35 | 123.25 | 127.30 | 0.00 | - | 20 | 0 | 97.27% |
| MSFT240621C00295000 | 2024-05-14 11:23AM EDT | 2024-06-21 | 120.61 | 124.50 | 128.35 | 0.00 | - | 20 | 1,096 | 65.97% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 126.00 | 129.95 | 0.00 | - | 2 | 65 | 58.51% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 128.50 | 132.80 | 0.00 | - | 2 | 185 | 54.46% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 133.00 | 137.00 | 0.00 | - | 11 | 109 | 48.15% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 134.85 | 138.80 | 0.00 | - | 1 | 560 | 47.76% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 136.00 | 141.50 | 146.30 | 0.00 | - | 2 | 96 | 44.77% |
| MSFT251219C00295000 | 2024-05-16 9:32AM EDT | 2025-12-19 | 155.30 | 150.00 | 154.50 | 0.00 | - | 1 | 129 | 43.20% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 151.00 | 155.75 | 0.00 | - | 1 | 14 | 43.08% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 157.00 | 161.25 | 0.00 | - | 2 | 3 | 41.91% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 32.72% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00295000 | 2024-05-14 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 114.55% |
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 68.36% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 3 | 70.02% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 49.81% |
| MSFT240621P00295000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 2 | 4,555 | 44.53% |
| MSFT240719P00295000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 3 | 671 | 35.74% |
| MSFT240920P00295000 | 2024-05-17 12:48PM EDT | 2024-09-20 | 0.54 | 0.46 | 0.57 | -0.04 | -6.90% | 12 | 854 | 30.48% |
| MSFT241220P00295000 | 2024-05-13 3:49PM EDT | 2024-12-20 | 1.97 | 1.61 | 1.81 | 0.00 | - | 2 | 635 | 28.71% |
| MSFT250117P00295000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 2.00 | 1.92 | 2.14 | +0.09 | +4.71% | 5 | 1,308 | 28.01% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 3.30 | 5.20 | 0.00 | - | 62 | 452 | 27.37% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 7.00 | 8.50 | 0.00 | - | 1 | 584 | 26.32% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 7.50 | 8.90 | 0.00 | - | 3 | 75 | 26.10% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 9.85 | 11.55 | 0.00 | - | 1 | 42 | 25.53% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 11.90 | 14.70 | 0.00 | - | 1 | 52 | 25.09% |
