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
61.457,79 +1.210,97 (+2,01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 83.50 | 78.05 | 82.50 | 0.00 | - | 1 | 3 | 61.13% |
| MSFT240531C00340000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 76.03 | 78.55 | 82.70 | 0.00 | - | 2 | 1 | 55.81% |
| MSFT240621C00340000 | 2024-05-17 10:31AM EDT | 2024-06-21 | 81.87 | 80.75 | 83.25 | -1.68 | -2.01% | 1 | 2,786 | 53.80% |
| MSFT240719C00340000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 78.42 | 81.80 | 84.75 | 0.00 | - | 35 | 123 | 45.02% |
| MSFT240816C00340000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 87.66 | 83.50 | 87.90 | 0.00 | - | 3 | 99 | 44.65% |
| MSFT240920C00340000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 87.65 | 87.05 | 88.75 | -1.50 | -1.68% | 3 | 595 | 39.43% |
| MSFT241018C00340000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 86.66 | 88.85 | 90.75 | 0.00 | - | 8 | 92 | 38.68% |
| MSFT241115C00340000 | 2024-05-17 10:48AM EDT | 2024-11-15 | 92.80 | 91.40 | 94.00 | +0.05 | +0.05% | 2 | 56 | 39.81% |
| MSFT241220C00340000 | 2024-05-15 12:53PM EDT | 2024-12-20 | 95.98 | 92.85 | 95.05 | 0.00 | - | 1 | 307 | 37.66% |
| MSFT250117C00340000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 97.20 | 95.70 | 98.10 | 0.00 | - | 4 | 2,040 | 38.63% |
| MSFT250321C00340000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 95.80 | 98.65 | 101.55 | 0.00 | - | 3 | 22 | 37.55% |
| MSFT250620C00340000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 105.59 | 104.50 | 108.70 | 0.00 | - | 1 | 751 | 38.41% |
| MSFT250919C00340000 | 2024-05-14 2:51PM EDT | 2025-09-19 | 108.42 | 110.45 | 114.40 | 0.00 | - | 2 | 3 | 38.44% |
| MSFT251219C00340000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 110.44 | 115.55 | 119.70 | 0.00 | - | 5 | 321 | 38.48% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 117.10 | 120.15 | 0.00 | - | 1 | 107 | 37.84% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 124.50 | 128.85 | 0.00 | - | 1 | 62 | 38.32% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 133.00 | 137.50 | 0.00 | - | 1 | 127 | 38.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00340000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.52 | 0.00 | - | 39 | 398 | 73.63% |
| MSFT240531P00340000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 9 | 168 | 41.02% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.10 | 0.00 | - | 2 | 29 | 37.21% |
| MSFT240614P00340000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.13 | 0.09 | 0.15 | 0.00 | - | 4 | 28 | 33.99% |
| MSFT240621P00340000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.19 | +0.01 | +6.25% | 44 | 3,968 | 31.40% |
| MSFT240628P00340000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.21 | 0.08 | 0.24 | 0.00 | - | 1 | 8 | 29.61% |
| MSFT240719P00340000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.36 | 0.24 | 0.40 | 0.00 | - | 2 | 1,024 | 26.17% |
| MSFT240816P00340000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 1.10 | 1.04 | 1.15 | +0.07 | +6.80% | 31 | 1,016 | 26.47% |
| MSFT240920P00340000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.71 | 1.45 | 1.76 | +0.06 | +3.64% | 19 | 2,920 | 24.71% |
| MSFT241018P00340000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 2.32 | 1.86 | 2.40 | +0.23 | +11.00% | 13 | 1,369 | 24.11% |
| MSFT241115P00340000 | 2024-05-17 11:05AM EDT | 2024-11-15 | 3.75 | 2.98 | 3.80 | +0.36 | +10.62% | 25 | 222 | 25.13% |
| MSFT241220P00340000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 4.65 | 4.10 | 4.80 | +0.24 | +5.44% | 6 | 2,259 | 24.69% |
| MSFT250117P00340000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 5.46 | 4.35 | 5.55 | +0.31 | +6.02% | 77 | 4,526 | 24.34% |
| MSFT250321P00340000 | 2024-05-17 2:15PM EDT | 2025-03-21 | 7.55 | 7.15 | 7.75 | +0.30 | +4.14% | 19 | 1,107 | 24.35% |
| MSFT250620P00340000 | 2024-05-17 10:30AM EDT | 2025-06-20 | 10.00 | 9.60 | 11.10 | +0.40 | +4.17% | 6 | 837 | 24.56% |
| MSFT250919P00340000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 12.35 | 12.10 | 13.75 | 0.00 | - | 6 | 81 | 24.25% |
| MSFT251219P00340000 | 2024-05-13 1:04PM EDT | 2025-12-19 | 16.25 | 14.40 | 16.30 | 0.00 | - | 1 | 414 | 24.04% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 15.80 | 14.95 | 16.95 | 0.00 | - | 3 | 1,084 | 23.91% |
| MSFT260618P00340000 | 2024-05-10 2:30PM EDT | 2026-06-18 | 20.35 | 18.40 | 20.45 | 0.00 | - | 1 | 9 | 23.39% |
| MSFT261218P00340000 | 2024-05-17 10:06AM EDT | 2026-12-18 | 22.70 | 21.75 | 24.35 | -1.50 | -6.20% | 1 | 537 | 22.97% |
