Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
18.671,35 -55,41 (-0,30%) Euro Stoxx 50
5.030,69 -16,30 (-0,32%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,80 -7,10 (-0,29%) EUR/USD
1,0854 -0,0005 (-0,04%) Bitcoin EUR
64.558,84 -836,79 (-1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:325.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 2024-05-24 | 96.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00325000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 99.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 2024-06-07 | 103.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-21 10:11AM EDT | 2024-06-14 | 103.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00325000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 105.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-05-20 1:01PM EDT | 2024-09-20 | 107.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-05-14 3:52PM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-05-13 10:09AM EDT | 2024-12-20 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-05-21 9:39AM EDT | 2025-01-17 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-05-16 10:33AM EDT | 2025-06-20 | 123.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 124.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-05-20 9:50AM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 26.94% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240531P00325000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240614P00325000 | 2024-05-09 2:23PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00325000 | 2024-05-21 12:01PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00325000 | 2024-05-20 12:23PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00325000 | 2024-05-21 1:14PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| MSFT240920P00325000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT241018P00325000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-05-17 9:42AM EDT | 2024-11-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-05-21 12:37PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-05-21 1:37PM EDT | 2025-01-17 | 3.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-05-17 10:02AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MSFT261218P00325000 | 2024-05-20 9:40AM EDT | 2026-12-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
