Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.669,08 -57,68 (-0,31%) Euro Stoxx 50
5.028,89 -18,10 (-0,36%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,00 -6,90 (-0,28%) EUR/USD
1,0855 -0,0004 (-0,03%) Bitcoin EUR
64.549,39 -836,67 (-1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:375.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00375000 | 2024-05-21 3:07PM EDT | 2024-05-24 | 54.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 55.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 2024-06-14 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-21 12:42PM EDT | 2024-06-21 | 57.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-21 12:05PM EDT | 2024-07-19 | 60.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 61.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 59.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 63.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-05-17 1:03PM EDT | 2024-11-15 | 62.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-21 10:35AM EDT | 2024-12-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 76.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-21 3:41PM EDT | 2025-06-20 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-21 12:53PM EDT | 2025-12-19 | 100.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-21 11:31AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-05-21 3:27PM EDT | 2026-06-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 122.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00375000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MSFT240531P00375000 | 2024-05-21 2:44PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MSFT240607P00375000 | 2024-05-21 2:32PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MSFT240614P00375000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT240621P00375000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| MSFT240628P00375000 | 2024-05-21 3:43PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,946 | 0 | 6.25% |
| MSFT240816P00375000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| MSFT240920P00375000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241018P00375000 | 2024-05-20 11:46AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-05-21 12:05PM EDT | 2024-11-15 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-21 3:35PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-21 2:37PM EDT | 2025-01-17 | 9.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT251219P00375000 | 2024-05-20 3:45PM EDT | 2025-12-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-05-21 1:40PM EDT | 2026-01-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-05-21 12:01PM EDT | 2026-06-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00375000 | 2024-05-15 11:13AM EDT | 2026-12-18 | 33.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
