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
61.606,46 +747,74 (+1,23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00400000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 21.00 | 20.30 | 22.00 | -0.65 | -3.00% | 61 | 986 | 36.35% |
| MSFT240531C00400000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 21.45 | 20.15 | 21.95 | -2.21 | -9.34% | 73 | 776 | 25.45% |
| MSFT240607C00400000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 22.14 | 21.95 | 24.00 | -2.39 | -9.74% | 5 | 243 | 28.25% |
| MSFT240614C00400000 | 2024-05-17 1:28PM EDT | 2024-06-14 | 22.80 | 23.15 | 24.65 | -1.45 | -5.98% | 28 | 95 | 26.30% |
| MSFT240621C00400000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 24.15 | 24.15 | 26.15 | -1.40 | -5.48% | 67 | 15,272 | 27.14% |
| MSFT240628C00400000 | 2024-05-16 11:55AM EDT | 2024-06-28 | 28.00 | 24.20 | 25.30 | 0.00 | - | 3 | 8 | 22.93% |
| MSFT240719C00400000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 28.23 | 27.65 | 28.95 | -0.74 | -2.55% | 20 | 4,816 | 24.97% |
| MSFT240816C00400000 | 2024-05-17 10:44AM EDT | 2024-08-16 | 33.58 | 33.10 | 34.55 | -0.42 | -1.24% | 72 | 1,482 | 28.24% |
| MSFT240920C00400000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 36.66 | 36.90 | 37.60 | -2.44 | -6.24% | 12 | 2,308 | 27.35% |
| MSFT241018C00400000 | 2024-05-17 11:04AM EDT | 2024-10-18 | 39.75 | 39.95 | 41.05 | -2.17 | -5.18% | 2 | 344 | 28.14% |
| MSFT241115C00400000 | 2024-05-16 3:15PM EDT | 2024-11-15 | 44.37 | 44.50 | 47.00 | -2.12 | -4.56% | 6 | 228 | 31.22% |
| MSFT241220C00400000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 48.12 | 47.05 | 50.05 | -1.32 | -2.67% | 12 | 1,334 | 31.08% |
| MSFT250117C00400000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 50.80 | 49.35 | 52.90 | -0.75 | -1.45% | 30 | 7,652 | 31.43% |
| MSFT250321C00400000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 57.00 | 55.70 | 58.10 | -1.91 | -3.24% | 5 | 412 | 31.58% |
| MSFT250620C00400000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 64.00 | 62.90 | 66.60 | -2.20 | -3.32% | 3 | 2,482 | 32.84% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 2025-09-19 | 72.10 | 70.20 | 72.60 | 0.00 | - | 12 | 222 | 32.88% |
| MSFT251219C00400000 | 2024-05-16 1:34PM EDT | 2025-12-19 | 80.04 | 76.40 | 79.30 | 0.00 | - | 1 | 1,340 | 33.53% |
| MSFT260116C00400000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 79.45 | 79.40 | 81.90 | -1.85 | -2.28% | 3 | 2,040 | 34.02% |
| MSFT260618C00400000 | 2024-05-17 3:56PM EDT | 2026-06-18 | 89.50 | 87.50 | 90.50 | -1.43 | -1.57% | 5 | 208 | 34.17% |
| MSFT261218C00400000 | 2024-05-16 3:43PM EDT | 2026-12-18 | 100.00 | 97.05 | 101.80 | 0.00 | - | 6 | 1,528 | 35.15% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00400000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.30 | 0.26 | 0.31 | -0.06 | -16.67% | 1,008 | 1,658 | 22.51% |
| MSFT240531P00400000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.63 | 0.46 | 0.69 | -0.10 | -13.70% | 639 | 1,110 | 19.24% |
| MSFT240607P00400000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 1.11 | 0.91 | 1.12 | +0.02 | +1.83% | 144 | 715 | 18.01% |
| MSFT240614P00400000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 1.76 | 1.50 | 1.96 | +0.09 | +5.39% | 191 | 1,021 | 18.78% |
| MSFT240621P00400000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.18 | 1.99 | 2.30 | +0.11 | +5.31% | 1,612 | 8,535 | 17.82% |
| MSFT240628P00400000 | 2024-05-17 3:11PM EDT | 2024-06-28 | 2.64 | 2.26 | 2.91 | -0.04 | -1.49% | 130 | 200 | 17.85% |
| MSFT240719P00400000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 4.40 | 3.95 | 4.95 | +0.20 | +4.76% | 319 | 4,235 | 18.48% |
| MSFT240816P00400000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 8.10 | 7.70 | 8.25 | +0.18 | +2.27% | 73 | 2,285 | 20.11% |
| MSFT240920P00400000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 10.60 | 9.75 | 10.40 | +0.80 | +8.16% | 44 | 2,955 | 19.58% |
| MSFT241018P00400000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 11.80 | 10.55 | 12.45 | +0.40 | +3.51% | 25 | 736 | 19.81% |
| MSFT241115P00400000 | 2024-05-17 3:20PM EDT | 2024-11-15 | 14.95 | 14.75 | 15.50 | +0.15 | +1.01% | 39 | 488 | 21.05% |
| MSFT241220P00400000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 17.33 | 15.95 | 17.70 | +1.69 | +10.81% | 14 | 11,445 | 21.12% |
| MSFT250117P00400000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 18.30 | 17.85 | 19.85 | +0.40 | +2.23% | 42 | 4,053 | 21.55% |
| MSFT250321P00400000 | 2024-05-17 12:17PM EDT | 2025-03-21 | 21.96 | 19.80 | 21.70 | +0.61 | +2.86% | 1 | 1,312 | 20.51% |
| MSFT250620P00400000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 25.32 | 25.10 | 26.95 | +0.02 | +0.08% | 10 | 697 | 21.20% |
| MSFT250919P00400000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 29.11 | 27.90 | 29.90 | +0.46 | +1.61% | 2 | 64 | 20.74% |
| MSFT251219P00400000 | 2024-05-14 3:37PM EDT | 2025-12-19 | 33.95 | 31.75 | 34.20 | 0.00 | - | 4 | 2,022 | 21.19% |
| MSFT260116P00400000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 34.20 | 32.60 | 34.50 | +1.30 | +3.95% | 20 | 527 | 20.84% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 36.90 | 39.45 | 0.00 | - | 1 | 67 | 20.78% |
| MSFT261218P00400000 | 2024-05-16 10:50AM EDT | 2026-12-18 | 40.94 | 41.10 | 43.65 | 0.00 | - | 20 | 392 | 20.30% |
