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:355.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00355000 | 2024-05-15 1:09PM EDT | 2024-05-24 | 67.70 | 63.50 | 67.10 | 0.00 | - | 2 | 54 | 51.95% |
| MSFT240531C00355000 | 2024-05-14 12:27PM EDT | 2024-05-31 | 57.88 | 63.60 | 67.75 | 0.00 | - | 1 | 8 | 68.20% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 64.00 | 68.10 | 0.00 | - | 2 | 2 | 57.73% |
| MSFT240614C00355000 | 2024-05-14 2:38PM EDT | 2024-06-14 | 62.10 | 64.65 | 68.65 | 0.00 | - | 1 | 4 | 52.61% |
| MSFT240621C00355000 | 2024-05-17 2:40PM EDT | 2024-06-21 | 66.13 | 65.05 | 69.15 | -2.59 | -3.77% | 18 | 4,076 | 49.05% |
| MSFT240628C00355000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 58.82 | 66.50 | 70.70 | 0.00 | - | 1 | 1 | 49.94% |
| MSFT240719C00355000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 66.00 | 67.15 | 71.20 | 0.00 | - | 10 | 152 | 42.04% |
| MSFT240816C00355000 | 2024-05-16 3:19PM EDT | 2024-08-16 | 71.52 | 70.80 | 73.05 | -1.77 | -2.42% | 2 | 253 | 38.66% |
| MSFT240920C00355000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 70.95 | 73.15 | 75.15 | 0.00 | - | 11 | 380 | 36.15% |
| MSFT241018C00355000 | 2024-05-16 9:45AM EDT | 2024-10-18 | 79.70 | 75.60 | 78.05 | 0.00 | - | 1 | 155 | 36.56% |
| MSFT241115C00355000 | 2024-05-15 3:19PM EDT | 2024-11-15 | 83.00 | 78.80 | 81.35 | 0.00 | - | 2 | 123 | 37.46% |
| MSFT241220C00355000 | 2024-05-16 3:35PM EDT | 2024-12-20 | 82.91 | 80.25 | 82.65 | 0.00 | - | 1 | 760 | 35.65% |
| MSFT250117C00355000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 86.07 | 83.25 | 85.25 | 0.00 | - | 6 | 606 | 36.03% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 89.00 | 93.80 | 95.95 | 0.00 | - | 1 | 385 | 35.88% |
| MSFT251219C00355000 | 2024-05-14 10:43AM EDT | 2025-12-19 | 106.46 | 104.95 | 107.80 | +5.03 | +4.96% | 1 | 137 | 36.50% |
| MSFT260116C00355000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 104.30 | 106.70 | 110.30 | 0.00 | - | 2 | 65 | 37.02% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 33.19% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 123.50 | 127.00 | 0.00 | - | 1 | 170 | 37.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00355000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 6 | 674 | 48.44% |
| MSFT240531P00355000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,860 | 37.31% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 0.15 | 0.09 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| MSFT240614P00355000 | 2024-05-17 12:43PM EDT | 2024-06-14 | 0.19 | 0.15 | 0.22 | +0.01 | +5.56% | 1 | 375 | 29.40% |
| MSFT240621P00355000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 0.28 | 0.23 | 0.28 | +0.03 | +12.00% | 12 | 7,338 | 27.30% |
| MSFT240628P00355000 | 2024-05-14 10:41AM EDT | 2024-06-28 | 0.44 | 0.13 | 0.48 | 0.00 | - | 1 | 2 | 27.27% |
| MSFT240719P00355000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 0.63 | 0.57 | 0.63 | +0.12 | +23.53% | 5 | 900 | 23.40% |
| MSFT240816P00355000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.74 | 1.69 | 1.79 | +0.25 | +16.78% | 2 | 502 | 24.42% |
| MSFT240920P00355000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 2.35 | 2.59 | 2.89 | 0.00 | - | 2 | 1,178 | 23.58% |
| MSFT241018P00355000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 3.47 | 3.40 | 5.60 | +0.34 | +10.86% | 1 | 535 | 26.27% |
| MSFT241115P00355000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 5.25 | 5.15 | 5.40 | +0.05 | +0.96% | 3 | 286 | 23.87% |
| MSFT241220P00355000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 6.65 | 6.35 | 6.70 | +0.65 | +10.83% | 1 | 658 | 23.60% |
| MSFT250117P00355000 | 2024-05-16 10:09AM EDT | 2025-01-17 | 7.00 | 7.30 | 7.65 | 0.00 | - | 4 | 1,233 | 23.35% |
| MSFT250620P00355000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 12.92 | 12.40 | 13.95 | +0.47 | +3.78% | 12 | 380 | 23.61% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 20.80 | 17.85 | 19.85 | 0.00 | - | 60 | 564 | 23.30% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 18.55 | 20.50 | 0.00 | - | 15 | 153 | 23.15% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 22.30 | 24.35 | 0.00 | - | 300 | 302 | 22.72% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 28.35 | 25.90 | 28.30 | 0.00 | - | 1 | 92 | 22.23% |
