Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.668,05 -58,71 (-0,31%) Euro Stoxx 50
5.029,88 -17,11 (-0,34%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,90 -6,00 (-0,25%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.597,63 -862,39 (-1,32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:365.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00365000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 64.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 55.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240607C00365000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 65.79 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240614C00365000 | 2024-05-20 9:55AM EDT | 2024-06-14 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 66.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-20 11:00AM EDT | 2024-07-19 | 63.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-05-21 1:45PM EDT | 2024-08-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-05-21 1:45PM EDT | 2024-09-20 | 74.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 75.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 83.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-05-21 10:40AM EDT | 2025-06-20 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-21 9:34AM EDT | 2025-12-19 | 104.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 2026-06-18 | 104.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-05-20 11:56AM EDT | 2026-12-18 | 122.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00365000 | 2024-05-21 12:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| MSFT240531P00365000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240607P00365000 | 2024-05-21 3:27PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240614P00365000 | 2024-05-21 9:55AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00365000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| MSFT240628P00365000 | 2024-05-21 10:23AM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00365000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-05-21 1:09PM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241018P00365000 | 2024-05-21 11:15AM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241115P00365000 | 2024-05-20 1:20PM EDT | 2024-11-15 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00365000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-05-21 11:55AM EDT | 2025-01-17 | 7.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MSFT260116P00365000 | 2024-05-21 11:45AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 25.42% |
| MSFT261218P00365000 | 2024-05-21 10:36AM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
