Deutsche Märkte öffnen in 2 Stunden 4 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.561,35 +697,04 (+1,18%) CMC Crypto 200
1.329,85 +52,87 (+4,14%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-05-03 9:46AM EDT | 300.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-05-03 12:11PM EDT | 350.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 355.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 360.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-05-03 10:15AM EDT | 365.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00370000 | 2024-05-03 9:36AM EDT | 370.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-03 10:39AM EDT | 375.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-05-03 3:09PM EDT | 380.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-05-03 1:46PM EDT | 385.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-05-03 3:23PM EDT | 390.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-05-03 3:57PM EDT | 395.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| MSFT240531C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.78% |
| MSFT240531C00415000 | 2024-05-03 3:59PM EDT | 415.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 1.56% |
| MSFT240531C00420000 | 2024-05-03 3:59PM EDT | 420.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| MSFT240531C00425000 | 2024-05-03 3:59PM EDT | 425.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| MSFT240531C00430000 | 2024-05-03 3:53PM EDT | 430.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-05-03 3:57PM EDT | 435.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-05-03 3:44PM EDT | 445.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT240531C00450000 | 2024-05-03 3:44PM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240531C00455000 | 2024-05-03 3:43PM EDT | 455.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT240531C00460000 | 2024-05-03 3:58PM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-05-03 12:16PM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-05-03 11:12AM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-05-03 2:55PM EDT | 475.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00480000 | 2024-05-02 9:48AM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-05-02 9:48AM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-05-03 10:23AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT240531C00500000 | 2024-05-03 3:31PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00280000 | 2024-05-03 2:10PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-05-02 10:01AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240531P00320000 | 2024-05-03 11:39AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531P00330000 | 2024-05-03 1:27PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531P00335000 | 2024-05-03 1:01PM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-05-03 3:55PM EDT | 345.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-05-03 3:29PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-05-03 1:56PM EDT | 355.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531P00360000 | 2024-05-03 3:55PM EDT | 360.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT240531P00365000 | 2024-05-03 3:59PM EDT | 365.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT240531P00370000 | 2024-05-03 3:58PM EDT | 370.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-05-03 3:45PM EDT | 375.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-05-03 3:55PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| MSFT240531P00385000 | 2024-05-03 3:59PM EDT | 385.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT240531P00390000 | 2024-05-03 3:58PM EDT | 390.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 3.13% |
| MSFT240531P00395000 | 2024-05-03 3:57PM EDT | 395.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MSFT240531P00400000 | 2024-05-03 3:49PM EDT | 400.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| MSFT240531P00405000 | 2024-05-03 3:19PM EDT | 405.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.39% |
| MSFT240531P00410000 | 2024-05-03 3:49PM EDT | 410.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-05-03 3:56PM EDT | 415.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-05-03 12:49PM EDT | 420.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-05-03 1:40PM EDT | 425.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-05-03 11:49AM EDT | 430.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 435.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 450.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
