Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
18.671,63 -55,13 (-0,29%) Euro Stoxx 50
5.030,69 -16,30 (-0,32%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,90 -7,00 (-0,29%) EUR/USD
1,0854 -0,0005 (-0,04%) Bitcoin EUR
64.558,84 -836,79 (-1,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531C00490000 | 2024-05-21 12:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614C00490000 | 2024-05-21 11:38AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240621C00490000 | 2024-05-21 1:09PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT240628C00490000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT240816C00490000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-05-21 11:59AM EDT | 2024-09-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241115C00490000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT241220C00490000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00490000 | 2024-05-21 3:19PM EDT | 2025-01-17 | 13.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-05-21 1:57PM EDT | 2025-03-21 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00490000 | 2024-05-21 9:43AM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00490000 | 2024-05-20 3:20PM EDT | 2025-09-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT260116C00490000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT260618C00490000 | 2024-05-20 10:41AM EDT | 2026-06-18 | 50.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00490000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 69.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 70.89% |
| MSFT240719P00490000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 69.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 67.00% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00490000 | 2024-05-20 10:12AM EDT | 2024-12-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 27.93% |
| MSFT250321P00490000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 2025-06-20 | 80.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919P00490000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 78.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 76.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00490000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 77.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 20.42% |
| MSFT261218P00490000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 81.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
