Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
18.701,40 +21,20 (+0,11%) Euro Stoxx 50
5.040,94 +15,77 (+0,31%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.362,60 -30,30 (-1,27%) EUR/USD
1,0839 +0,0012 (+0,11%) Bitcoin EUR
64.351,89 -150,82 (-0,23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:315.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-05-22 1:44PM EDT | 2024-05-31 | 114.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 109.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00315000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 115.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240628C00315000 | 2024-05-21 10:09AM EDT | 2024-06-28 | 114.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 103.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240816C00315000 | 2024-05-21 12:17PM EDT | 2024-08-16 | 120.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 104.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 129.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 138.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00315000 | 2024-05-20 3:54PM EDT | 2026-12-18 | 154.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00315000 | 2024-05-21 11:45AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240621P00315000 | 2024-05-22 12:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240719P00315000 | 2024-05-15 1:12PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00315000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00315000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00315000 | 2024-05-22 12:06PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00315000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00315000 | 2024-05-22 11:57AM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250117P00315000 | 2024-05-21 1:24PM EDT | 2025-01-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT250620P00315000 | 2024-05-21 2:35PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00315000 | 2024-05-21 2:34PM EDT | 2025-12-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT260116P00315000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00315000 | 2024-05-21 9:41AM EDT | 2026-06-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
