Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
18.699,07 +18,87 (+0,10%) Euro Stoxx 50
5.040,94 +15,77 (+0,31%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.362,70 -30,20 (-1,26%) EUR/USD
1,0839 +0,0012 (+0,11%) Bitcoin EUR
64.351,89 -150,82 (-0,23%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:405.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00405000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 25.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-20 12:28PM EDT | 2024-06-14 | 23.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-22 3:26PM EDT | 2024-06-21 | 26.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240628C00405000 | 2024-05-22 3:23PM EDT | 2024-06-28 | 27.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-22 3:10PM EDT | 2024-08-16 | 35.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-21 12:19PM EDT | 2024-10-18 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-20 2:35PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-22 11:24AM EDT | 2024-12-20 | 52.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 54.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-21 1:30PM EDT | 2025-06-20 | 68.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-22 10:54AM EDT | 2025-12-19 | 83.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-22 12:27PM EDT | 2026-01-16 | 84.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-20 2:39PM EDT | 2026-06-18 | 90.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-22 11:44AM EDT | 2026-12-18 | 104.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00405000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 25.00% |
| MSFT240531P00405000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| MSFT240607P00405000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT240614P00405000 | 2024-05-22 2:22PM EDT | 2024-06-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MSFT240621P00405000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| MSFT240628P00405000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 2.03 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| MSFT240719P00405000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 3.13% |
| MSFT240816P00405000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| MSFT240920P00405000 | 2024-05-22 3:52PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT241018P00405000 | 2024-05-22 3:57PM EDT | 2024-10-18 | 10.62 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 1.56% |
| MSFT241115P00405000 | 2024-05-22 3:57PM EDT | 2024-11-15 | 13.76 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| MSFT241220P00405000 | 2024-05-22 2:37PM EDT | 2024-12-20 | 15.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250117P00405000 | 2024-05-22 11:29AM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| MSFT250620P00405000 | 2024-05-21 9:37AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00405000 | 2024-05-21 10:54AM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218P00405000 | 2024-05-17 11:45AM EDT | 2026-12-18 | 44.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
