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
61.456,51 +1.082,09 (+1,79%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:455.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00455000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 480 | 418 | 22.07% |
| MSFT240531C00455000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.28 | -0.17 | -77.27% | 30 | 719 | 22.63% |
| MSFT240607C00455000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.44 | -0.09 | -33.33% | 17 | 90 | 20.14% |
| MSFT240614C00455000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.44 | 0.25 | 1.00 | -0.18 | -29.03% | 15 | 346 | 21.00% |
| MSFT240621C00455000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.76 | 0.51 | 0.80 | -0.17 | -18.28% | 124 | 2,723 | 17.79% |
| MSFT240628C00455000 | 2024-05-17 2:10PM EDT | 2024-06-28 | 1.11 | 0.93 | 1.57 | -0.14 | -11.20% | 51 | 57 | 19.34% |
| MSFT240719C00455000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 2.58 | 2.09 | 3.10 | -0.39 | -13.13% | 191 | 2,944 | 19.60% |
| MSFT240920C00455000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 9.65 | 9.70 | 10.40 | -1.00 | -9.39% | 18 | 1,407 | 23.30% |
| MSFT241018C00455000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 13.10 | 11.35 | 13.50 | +0.05 | +0.38% | 131 | 299 | 24.25% |
| MSFT241115C00455000 | 2024-05-16 12:37PM EDT | 2024-11-15 | 18.10 | 16.75 | 18.05 | 0.00 | - | 7 | 285 | 26.43% |
| MSFT241220C00455000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 20.45 | 19.45 | 20.55 | +0.08 | +0.39% | 1 | 347 | 26.24% |
| MSFT250117C00455000 | 2024-05-16 12:26PM EDT | 2025-01-17 | 23.35 | 21.90 | 23.30 | 0.00 | - | 9 | 1,059 | 26.77% |
| MSFT250620C00455000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 36.15 | 35.05 | 36.65 | -1.65 | -4.37% | 1 | 613 | 28.72% |
| MSFT251219C00455000 | 2024-05-14 10:49AM EDT | 2025-12-19 | 46.55 | 48.90 | 51.25 | 0.00 | - | 2 | 635 | 30.71% |
| MSFT260116C00455000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 53.00 | 50.00 | 53.95 | 0.00 | - | 2 | 307 | 31.24% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 60.40 | 63.90 | 0.00 | - | 16 | 10 | 32.04% |
| MSFT261218C00455000 | 2024-05-13 1:21PM EDT | 2026-12-18 | 69.75 | 70.35 | 73.85 | 0.00 | - | 40 | 86 | 32.47% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00455000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 31.29 | 33.15 | 37.30 | 0.00 | - | 33 | 0 | 54.74% |
| MSFT240614P00455000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 40.30 | 32.15 | 36.20 | 0.00 | - | 1 | 0 | 23.00% |
| MSFT240621P00455000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 36.74 | 33.40 | 37.15 | 0.00 | - | 1 | 0 | 24.00% |
| MSFT240719P00455000 | 2024-05-15 10:49AM EDT | 2024-07-19 | 35.22 | 33.40 | 36.60 | -0.03 | -0.09% | 1 | 101 | 16.49% |
| MSFT240920P00455000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 37.30 | 36.40 | 39.00 | 0.00 | - | 2 | 210 | 15.54% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 47.14 | 38.05 | 41.10 | 0.00 | - | 2 | 3 | 16.62% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 41.00 | 43.50 | 0.00 | - | 4 | 3 | 17.75% |
| MSFT241220P00455000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 46.45 | 42.20 | 44.50 | 0.00 | - | 34 | 136 | 17.16% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 43.10 | 45.80 | 0.00 | - | 5 | 270 | 17.23% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 50.35 | 52.15 | 0.00 | - | 100 | 339 | 17.46% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 57.05 | 59.45 | 0.00 | - | 5 | 786 | 18.07% |
| MSFT260116P00455000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 61.40 | 57.95 | 60.15 | 0.00 | - | 2 | 51 | 17.99% |
