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
61.513,63 +797,00 (+1,31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:385.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00385000 | 2024-05-17 11:29AM EDT | 2024-05-24 | 35.13 | 33.65 | 37.55 | -2.77 | -7.31% | 3 | 196 | 58.63% |
| MSFT240531C00385000 | 2024-05-17 1:57PM EDT | 2024-05-31 | 35.48 | 34.05 | 38.05 | -4.09 | -10.34% | 2 | 35 | 44.20% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 2024-06-07 | 39.00 | 34.80 | 38.45 | 0.00 | - | 1 | 19 | 37.78% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 2024-06-14 | 36.72 | 36.70 | 38.85 | -2.54 | -6.47% | 1 | 3 | 34.13% |
| MSFT240621C00385000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 37.98 | 37.10 | 39.30 | -0.95 | -2.44% | 11 | 2,612 | 31.89% |
| MSFT240628C00385000 | 2024-05-17 11:04AM EDT | 2024-06-28 | 37.50 | 38.05 | 40.60 | -4.20 | -10.07% | 2 | 1 | 32.51% |
| MSFT240719C00385000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 40.58 | 40.75 | 42.40 | -3.70 | -8.36% | 1 | 614 | 30.11% |
| MSFT240816C00385000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 45.05 | 44.60 | 45.80 | -1.45 | -3.12% | 6 | 200 | 30.26% |
| MSFT240920C00385000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 49.85 | 48.00 | 49.75 | 0.00 | - | 2 | 1,092 | 30.55% |
| MSFT241018C00385000 | 2024-05-16 2:08PM EDT | 2024-10-18 | 52.80 | 50.85 | 52.95 | 0.00 | - | 3 | 73 | 31.06% |
| MSFT241115C00385000 | 2024-05-14 11:23AM EDT | 2024-11-15 | 51.63 | 54.90 | 57.35 | 0.00 | - | 3 | 88 | 32.81% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 60.00 | 57.65 | 59.60 | 0.00 | - | 1 | 441 | 32.00% |
| MSFT250117C00385000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 61.00 | 60.30 | 62.70 | -1.30 | -2.09% | 31 | 1,285 | 32.64% |
| MSFT250620C00385000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 75.25 | 72.00 | 75.00 | 0.00 | - | 1 | 385 | 33.30% |
| MSFT251219C00385000 | 2024-05-13 12:13PM EDT | 2025-12-19 | 83.60 | 85.55 | 88.15 | 0.00 | - | 2 | 446 | 34.38% |
| MSFT260116C00385000 | 2024-05-17 11:22AM EDT | 2026-01-16 | 88.50 | 87.15 | 90.80 | +3.75 | +4.42% | 126 | 395 | 34.92% |
| MSFT260618C00385000 | 2024-05-13 1:44PM EDT | 2026-06-18 | 94.80 | 96.00 | 101.00 | 0.00 | - | 46 | 59 | 35.82% |
| MSFT261218C00385000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 99.90 | 105.50 | 109.70 | 0.00 | - | 2 | 7,322 | 35.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00385000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 1,054 | 1,411 | 30.18% |
| MSFT240531P00385000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 64 | 2,345 | 24.17% |
| MSFT240607P00385000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.42 | +0.02 | +5.26% | 470 | 318 | 21.90% |
| MSFT240614P00385000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 0.66 | 0.55 | 0.67 | +0.01 | +1.54% | 243 | 1,603 | 20.95% |
| MSFT240621P00385000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.85 | 0.79 | 1.03 | +0.03 | +3.66% | 124 | 4,806 | 20.75% |
| MSFT240628P00385000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 1.10 | 1.05 | 1.16 | 0.00 | - | 64 | 205 | 19.53% |
| MSFT240719P00385000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 2.32 | 2.04 | 2.20 | +0.15 | +6.91% | 41 | 2,704 | 19.17% |
| MSFT240816P00385000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 4.91 | 4.75 | 4.95 | +0.44 | +9.84% | 10 | 1,240 | 21.33% |
| MSFT240920P00385000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.75 | +0.10 | +1.54% | 16 | 2,008 | 20.70% |
| MSFT241018P00385000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 8.40 | 7.85 | 10.10 | +1.20 | +16.67% | 42 | 600 | 22.71% |
| MSFT241115P00385000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 11.00 | 8.60 | 10.95 | +1.13 | +11.45% | 55 | 268 | 21.78% |
| MSFT241220P00385000 | 2024-05-17 11:02AM EDT | 2024-12-20 | 12.60 | 11.70 | 13.20 | +0.74 | +6.24% | 1 | 637 | 22.06% |
| MSFT250117P00385000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 13.77 | 13.40 | 14.70 | +0.28 | +2.08% | 10 | 1,273 | 22.06% |
| MSFT250620P00385000 | 2024-05-15 2:12PM EDT | 2025-06-20 | 19.90 | 20.15 | 21.50 | 0.00 | - | 7 | 129 | 21.76% |
| MSFT251219P00385000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 28.27 | 26.50 | 28.85 | 0.00 | - | 4 | 130 | 21.93% |
| MSFT260116P00385000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 27.60 | 27.10 | 29.50 | 0.00 | - | 12 | 594 | 21.75% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 31.45 | 34.30 | 0.00 | - | 4 | 49 | 21.64% |
| MSFT261218P00385000 | 2024-05-17 2:32PM EDT | 2026-12-18 | 37.00 | 35.45 | 38.05 | +1.38 | +3.87% | 1 | 33 | 20.96% |
