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:420.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00420000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 0.00% |
| MSFT240531C00420000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 11.27 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| MSFT240607C00420000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 12.64 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| MSFT240614C00420000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 14.25 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MSFT240621C00420000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 0.00% |
| MSFT240628C00420000 | 2024-05-21 3:49PM EDT | 2024-06-28 | 16.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSFT240719C00420000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| MSFT240816C00420000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| MSFT240920C00420000 | 2024-05-21 2:19PM EDT | 2024-09-20 | 30.47 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT241018C00420000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241115C00420000 | 2024-05-21 3:49PM EDT | 2024-11-15 | 38.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00420000 | 2024-05-21 3:40PM EDT | 2024-12-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00420000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 44.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| MSFT250321C00420000 | 2024-05-21 11:38AM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT250620C00420000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| MSFT250919C00420000 | 2024-05-21 1:39PM EDT | 2025-09-19 | 66.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00420000 | 2024-05-21 12:14PM EDT | 2025-12-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00420000 | 2024-05-21 3:49PM EDT | 2026-01-16 | 74.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MSFT260618C00420000 | 2024-05-21 11:59AM EDT | 2026-06-18 | 86.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00420000 | 2024-05-21 3:04PM EDT | 2026-12-18 | 94.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00420000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,145 | 0 | 6.25% |
| MSFT240531P00420000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 3.13% |
| MSFT240607P00420000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 2.43 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| MSFT240614P00420000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 3.26 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| MSFT240621P00420000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4,718 | 0 | 1.56% |
| MSFT240628P00420000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 4.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| MSFT240719P00420000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 1.56% |
| MSFT240816P00420000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| MSFT240920P00420000 | 2024-05-21 2:23PM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT241018P00420000 | 2024-05-21 11:59AM EDT | 2024-10-18 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT241115P00420000 | 2024-05-21 2:30PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MSFT241220P00420000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT250117P00420000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| MSFT250321P00420000 | 2024-05-21 11:49AM EDT | 2025-03-21 | 24.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| MSFT250620P00420000 | 2024-05-21 12:19PM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| MSFT251219P00420000 | 2024-05-21 12:02PM EDT | 2025-12-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSFT260116P00420000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 39.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT261218P00420000 | 2024-05-21 3:11PM EDT | 2026-12-18 | 47.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
