Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.672,53 -54,23 (-0,29%) Euro Stoxx 50
5.031,87 -15,12 (-0,30%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,70 -6,20 (-0,26%) EUR/USD
1,0845 -0,0014 (-0,13%) 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:390.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00390000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 41.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 40.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00390000 | 2024-05-21 1:51PM EDT | 2024-06-07 | 42.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240614C00390000 | 2024-05-21 1:43PM EDT | 2024-06-14 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 42.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 44.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-05-21 3:27PM EDT | 2024-08-16 | 47.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-05-21 11:50AM EDT | 2024-09-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-21 11:48AM EDT | 2024-10-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-05-20 2:30PM EDT | 2024-11-15 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-05-21 3:49PM EDT | 2024-12-20 | 61.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-21 9:31AM EDT | 2025-03-21 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-05-21 1:48PM EDT | 2025-06-20 | 78.44 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MSFT250919C00390000 | 2024-05-20 1:59PM EDT | 2025-09-19 | 81.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-05-21 10:58AM EDT | 2025-12-19 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 93.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00390000 | 2024-05-21 9:40AM EDT | 2026-12-18 | 110.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00390000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| MSFT240531P00390000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| MSFT240607P00390000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240614P00390000 | 2024-05-21 3:05PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240621P00390000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| MSFT240628P00390000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| MSFT240719P00390000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| MSFT240816P00390000 | 2024-05-21 3:43PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 3.13% |
| MSFT240920P00390000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 5.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT241018P00390000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MSFT241115P00390000 | 2024-05-21 2:10PM EDT | 2024-11-15 | 9.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT241220P00390000 | 2024-05-21 3:21PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250117P00390000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 12.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MSFT250321P00390000 | 2024-05-21 2:37PM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250620P00390000 | 2024-05-21 11:50AM EDT | 2025-06-20 | 18.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00390000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
