Deutsche Märkte geschlossen
DAX
17.926,43 -191,89 (-1,06%) Euro Stoxx 50
4.920,72 -60,37 (-1,21%) Dow Jones 30
38.060,87 -325,22 (-0,85%) Gold
2.308,70 -49,00 (-2,08%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 190.00 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 175.94% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 197.90 | 199.60 | 0.00 | - | 1 | 2 | 84.57% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 188.15 | 189.80 | 0.00 | - | 1 | 1 | 81.02% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 162.85 | 148.90 | 150.20 | 0.00 | - | 1 | 16 | 64.88% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 260.00 | 137.96 | 138.85 | 140.45 | 0.00 | - | 10 | 19 | 60.80% |
| MSFT240719C00270000 | 2024-04-26 11:24AM EDT | 270.00 | 142.07 | 129.00 | 130.65 | 0.00 | - | 1 | 136 | 57.14% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 275.00 | 135.98 | 124.20 | 125.85 | 0.00 | - | 3 | 9 | 55.80% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 280.00 | 148.99 | 119.55 | 120.90 | 0.00 | - | 2 | 48 | 54.42% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 285.00 | 112.60 | 114.35 | 116.05 | 0.00 | - | 7 | 13 | 52.12% |
| MSFT240719C00290000 | 2024-04-26 12:16PM EDT | 290.00 | 122.26 | 109.80 | 111.05 | 0.00 | - | 2 | 60 | 50.81% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 120.25 | 104.95 | 106.20 | 0.00 | - | 2 | 65 | 51.32% |
| MSFT240719C00300000 | 2024-04-29 11:24AM EDT | 300.00 | 104.35 | 99.95 | 101.40 | 0.00 | - | 1 | 148 | 49.74% |
| MSFT240719C00305000 | 2024-04-29 10:38AM EDT | 305.00 | 100.00 | 94.80 | 96.30 | 0.00 | - | 3 | 166 | 47.22% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 310.00 | 87.50 | 90.35 | 91.65 | 0.00 | - | 2 | 357 | 46.06% |
| MSFT240719C00315000 | 2024-04-29 9:30AM EDT | 315.00 | 94.38 | 85.60 | 86.85 | 0.00 | - | 3 | 49 | 44.42% |
| MSFT240719C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 89.73 | 80.45 | 81.90 | 0.00 | - | 3 | 82 | 42.35% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 325.00 | 73.50 | 75.85 | 77.30 | 0.00 | - | 2 | 77 | 41.19% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 84.40 | 71.30 | 72.25 | 0.00 | - | 10 | 76 | 38.85% |
| MSFT240719C00335000 | 2024-04-25 12:51PM EDT | 335.00 | 69.40 | 66.55 | 67.45 | +2.86 | +4.30% | 10 | 96 | 37.12% |
| MSFT240719C00340000 | 2024-04-29 9:40AM EDT | 340.00 | 66.45 | 62.00 | 63.20 | 0.00 | - | 1 | 114 | 36.57% |
| MSFT240719C00345000 | 2024-04-29 2:39PM EDT | 345.00 | 61.34 | 57.10 | 58.00 | 0.00 | - | 9 | 175 | 33.88% |
| MSFT240719C00350000 | 2024-04-30 10:56AM EDT | 350.00 | 55.45 | 53.15 | 53.75 | -7.48 | -11.89% | 1 | 193 | 33.13% |
| MSFT240719C00355000 | 2024-04-30 11:04AM EDT | 355.00 | 49.85 | 48.70 | 49.65 | -10.38 | -17.23% | 2 | 165 | 32.50% |
| MSFT240719C00360000 | 2024-04-29 10:27AM EDT | 360.00 | 48.25 | 44.65 | 44.95 | 0.00 | - | 2 | 189 | 30.64% |
| MSFT240719C00365000 | 2024-04-26 12:25PM EDT | 365.00 | 51.50 | 40.40 | 40.85 | 0.00 | - | 2 | 156 | 29.73% |
| MSFT240719C00370000 | 2024-04-29 11:40AM EDT | 370.00 | 39.33 | 36.45 | 37.15 | 0.00 | - | 32 | 286 | 29.28% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 37.50 | 32.60 | 33.30 | 0.00 | - | 16 | 393 | 28.39% |
| MSFT240719C00380000 | 2024-04-30 11:26AM EDT | 380.00 | 29.11 | 29.00 | 29.35 | -2.37 | -7.53% | 1 | 535 | 27.16% |
| MSFT240719C00385000 | 2024-04-30 11:05AM EDT | 385.00 | 26.50 | 25.60 | 25.95 | -2.32 | -8.05% | 2 | 549 | 26.52% |
| MSFT240719C00390000 | 2024-04-30 11:06AM EDT | 390.00 | 23.30 | 22.50 | 22.60 | -2.15 | -8.45% | 4 | 763 | 25.70% |
| MSFT240719C00395000 | 2024-04-30 11:08AM EDT | 395.00 | 19.80 | 19.55 | 19.75 | -2.80 | -12.39% | 25 | 1,082 | 25.31% |
| MSFT240719C00400000 | 2024-04-30 11:26AM EDT | 400.00 | 17.00 | 16.80 | 16.95 | -2.90 | -14.57% | 176 | 5,100 | 24.71% |
| MSFT240719C00405000 | 2024-04-30 11:27AM EDT | 405.00 | 14.50 | 14.50 | 14.60 | -2.50 | -14.72% | 75 | 2,243 | 24.43% |
| MSFT240719C00410000 | 2024-04-30 11:19AM EDT | 410.00 | 12.45 | 12.30 | 12.40 | -2.17 | -14.84% | 349 | 8,212 | 24.07% |
| MSFT240719C00415000 | 2024-04-30 11:03AM EDT | 415.00 | 10.50 | 10.30 | 10.45 | -1.95 | -15.66% | 132 | 1,643 | 23.75% |
| MSFT240719C00420000 | 2024-04-30 11:26AM EDT | 420.00 | 8.67 | 8.60 | 8.75 | -1.73 | -16.63% | 120 | 4,210 | 23.49% |
| MSFT240719C00425000 | 2024-04-30 11:13AM EDT | 425.00 | 7.25 | 7.10 | 7.30 | -1.54 | -17.52% | 46 | 2,626 | 23.31% |
| MSFT240719C00430000 | 2024-04-30 10:55AM EDT | 430.00 | 6.43 | 5.85 | 6.00 | -0.81 | -11.19% | 38 | 2,233 | 23.07% |
| MSFT240719C00435000 | 2024-04-30 11:28AM EDT | 435.00 | 4.87 | 4.80 | 4.90 | -1.16 | -18.99% | 83 | 2,664 | 22.88% |
| MSFT240719C00440000 | 2024-04-30 11:19AM EDT | 440.00 | 4.02 | 3.85 | 4.00 | -0.90 | -18.29% | 317 | 2,431 | 22.76% |
| MSFT240719C00445000 | 2024-04-30 11:28AM EDT | 445.00 | 3.19 | 3.15 | 3.25 | -0.84 | -19.58% | 131 | 1,470 | 22.68% |
| MSFT240719C00450000 | 2024-04-30 11:26AM EDT | 450.00 | 2.58 | 2.53 | 2.61 | -0.70 | -21.34% | 37 | 3,584 | 22.57% |
| MSFT240719C00455000 | 2024-04-30 11:04AM EDT | 455.00 | 2.15 | 2.01 | 2.08 | -0.44 | -16.99% | 6 | 1,005 | 22.47% |
| MSFT240719C00460000 | 2024-04-30 10:43AM EDT | 460.00 | 1.82 | 1.60 | 1.66 | -0.26 | -12.50% | 19 | 15,984 | 22.43% |
| MSFT240719C00465000 | 2024-04-30 10:32AM EDT | 465.00 | 1.44 | 1.27 | 1.32 | -0.24 | -14.29% | 1 | 1,331 | 22.40% |
| MSFT240719C00470000 | 2024-04-30 10:45AM EDT | 470.00 | 1.15 | 1.00 | 1.05 | -0.17 | -12.88% | 41 | 2,556 | 22.41% |
| MSFT240719C00480000 | 2024-04-30 11:03AM EDT | 480.00 | 0.68 | 0.62 | 0.68 | -0.12 | -15.00% | 10 | 3,040 | 22.57% |
| MSFT240719C00490000 | 2024-04-30 11:28AM EDT | 490.00 | 0.38 | 0.40 | 0.44 | -0.11 | -21.57% | 6 | 2,221 | 22.78% |
| MSFT240719C00500000 | 2024-04-30 11:11AM EDT | 500.00 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 19 | 2,495 | 22.83% |
| MSFT240719C00520000 | 2024-04-30 10:57AM EDT | 520.00 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 1 | 2,624 | 24.12% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 540.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 402 | 25.78% |
| MSFT240719C00550000 | 2024-04-30 10:25AM EDT | 550.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 52 | 670 | 25.68% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 560.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 205 | 27.34% |
| MSFT240719C00570000 | 2024-04-26 1:20PM EDT | 570.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 289 | 28.13% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 580.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 1 | 110 | 29.30% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 600.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 604 | 29.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-04-26 2:20PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 98 | 52.73% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 195.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 56.06% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 200.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 79 | 50.00% |
| MSFT240719P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1,078 | 49.90% |
| MSFT240719P00220000 | 2024-04-26 1:27PM EDT | 220.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 86 | 47.17% |
| MSFT240719P00230000 | 2024-04-26 10:08AM EDT | 230.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 296 | 44.92% |
| MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 240.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 69 | 196 | 42.58% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1,703 | 2,846 | 40.09% |
| MSFT240719P00260000 | 2024-04-26 1:12PM EDT | 260.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 10 | 1,032 | 37.31% |
| MSFT240719P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 5 | 266 | 36.18% |
| MSFT240719P00275000 | 2024-04-30 9:30AM EDT | 275.00 | 0.20 | 0.20 | 0.26 | -0.05 | -20.00% | 1 | 335 | 35.23% |
| MSFT240719P00280000 | 2024-04-29 12:21PM EDT | 280.00 | 0.27 | 0.23 | 0.30 | 0.00 | - | 1 | 215 | 34.38% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 285.00 | 0.36 | 0.28 | 0.34 | 0.00 | - | 145 | 222 | 33.42% |
| MSFT240719P00290000 | 2024-04-29 3:55PM EDT | 290.00 | 0.33 | 0.33 | 0.39 | 0.00 | - | 3 | 256 | 32.54% |
| MSFT240719P00295000 | 2024-04-29 9:57AM EDT | 295.00 | 0.47 | 0.39 | 0.47 | 0.00 | - | 2 | 828 | 31.93% |
| MSFT240719P00300000 | 2024-04-30 10:39AM EDT | 300.00 | 0.46 | 0.46 | 0.52 | +0.01 | +2.22% | 3 | 1,276 | 30.86% |
| MSFT240719P00305000 | 2024-04-30 10:41AM EDT | 305.00 | 0.55 | 0.54 | 0.61 | -0.09 | -14.06% | 17 | 166 | 30.10% |
| MSFT240719P00310000 | 2024-04-30 9:39AM EDT | 310.00 | 0.64 | 0.64 | 0.70 | +0.01 | +1.59% | 2 | 486 | 29.22% |
| MSFT240719P00315000 | 2024-04-30 9:40AM EDT | 315.00 | 0.72 | 0.75 | 0.82 | 0.00 | - | 2 | 195 | 28.47% |
| MSFT240719P00320000 | 2024-04-29 3:06PM EDT | 320.00 | 0.85 | 0.88 | 0.96 | -0.04 | -4.49% | 2 | 440 | 27.70% |
| MSFT240719P00325000 | 2024-04-30 9:41AM EDT | 325.00 | 1.00 | 1.09 | 1.14 | -0.08 | -7.41% | 2 | 796 | 27.01% |
| MSFT240719P00330000 | 2024-04-29 10:23AM EDT | 330.00 | 1.24 | 1.28 | 1.34 | 0.00 | - | 3 | 351 | 26.27% |
| MSFT240719P00335000 | 2024-04-30 10:41AM EDT | 335.00 | 1.44 | 1.53 | 1.60 | +0.06 | +4.35% | 10 | 630 | 25.62% |
| MSFT240719P00340000 | 2024-04-30 10:41AM EDT | 340.00 | 1.72 | 1.83 | 1.93 | -0.03 | -1.71% | 10 | 573 | 25.05% |
| MSFT240719P00345000 | 2024-04-30 10:27AM EDT | 345.00 | 2.04 | 2.24 | 2.30 | +0.08 | +4.08% | 1 | 1,221 | 24.40% |
| MSFT240719P00350000 | 2024-04-30 11:24AM EDT | 350.00 | 2.74 | 2.70 | 2.78 | +0.43 | +18.61% | 41 | 1,226 | 23.87% |
| MSFT240719P00355000 | 2024-04-30 10:33AM EDT | 355.00 | 3.01 | 3.25 | 3.35 | +0.11 | +3.79% | 3 | 764 | 23.34% |
| MSFT240719P00360000 | 2024-04-30 11:24AM EDT | 360.00 | 4.00 | 3.90 | 4.00 | +0.53 | +15.27% | 8 | 1,047 | 22.75% |
| MSFT240719P00365000 | 2024-04-30 11:19AM EDT | 365.00 | 4.69 | 4.70 | 4.85 | +0.64 | +15.80% | 38 | 1,057 | 22.32% |
| MSFT240719P00370000 | 2024-04-30 11:09AM EDT | 370.00 | 5.55 | 5.70 | 5.80 | +0.48 | +9.47% | 177 | 1,829 | 21.81% |
| MSFT240719P00375000 | 2024-04-30 11:24AM EDT | 375.00 | 6.90 | 6.80 | 6.95 | +0.70 | +11.29% | 5 | 2,066 | 21.35% |
| MSFT240719P00380000 | 2024-04-30 11:27AM EDT | 380.00 | 8.27 | 8.20 | 8.35 | +1.37 | +20.21% | 47 | 1,903 | 20.99% |
| MSFT240719P00385000 | 2024-04-30 10:47AM EDT | 385.00 | 8.80 | 9.75 | 9.90 | +0.35 | +4.14% | 2 | 2,199 | 20.54% |
| MSFT240719P00390000 | 2024-04-30 11:26AM EDT | 390.00 | 11.64 | 11.60 | 11.80 | +1.34 | +13.01% | 4 | 2,664 | 20.25% |
| MSFT240719P00395000 | 2024-04-30 11:18AM EDT | 395.00 | 13.60 | 13.60 | 13.80 | +2.00 | +17.24% | 31 | 2,730 | 19.76% |
| MSFT240719P00400000 | 2024-04-30 11:11AM EDT | 400.00 | 16.00 | 15.95 | 16.15 | +2.20 | +15.94% | 22 | 3,141 | 19.39% |
| MSFT240719P00405000 | 2024-04-30 10:51AM EDT | 405.00 | 17.26 | 18.60 | 18.80 | +0.81 | +4.92% | 1 | 2,778 | 19.05% |
| MSFT240719P00410000 | 2024-04-30 11:23AM EDT | 410.00 | 21.55 | 21.55 | 21.85 | +2.70 | +14.32% | 35 | 1,397 | 18.89% |
| MSFT240719P00415000 | 2024-04-30 9:42AM EDT | 415.00 | 22.30 | 24.65 | 24.95 | +0.41 | +1.87% | 6 | 1,538 | 18.40% |
| MSFT240719P00420000 | 2024-04-30 10:02AM EDT | 420.00 | 26.15 | 27.70 | 28.85 | +0.65 | +2.55% | 36 | 6,253 | 18.77% |
| MSFT240719P00425000 | 2024-04-29 2:12PM EDT | 425.00 | 28.35 | 31.80 | 32.50 | 0.00 | - | 8 | 5,545 | 18.38% |
| MSFT240719P00430000 | 2024-04-30 10:22AM EDT | 430.00 | 34.30 | 35.70 | 36.25 | +6.10 | +21.63% | 1 | 2,853 | 17.71% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 435.00 | 42.00 | 39.80 | 40.65 | 0.00 | - | 11 | 283 | 17.96% |
| MSFT240719P00440000 | 2024-04-30 10:14AM EDT | 440.00 | 42.41 | 43.90 | 44.65 | +1.66 | +4.07% | 3 | 260 | 16.77% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 445.00 | 38.17 | 48.45 | 49.25 | 0.00 | - | 10 | 229 | 16.74% |
| MSFT240719P00450000 | 2024-04-29 11:24AM EDT | 450.00 | 50.10 | 52.95 | 54.25 | 0.00 | - | 1 | 172 | 17.96% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 455.00 | 46.80 | 57.70 | 58.90 | 0.00 | - | 1 | 115 | 17.62% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 460.00 | 51.24 | 62.85 | 63.80 | 0.00 | - | 3 | 147 | 18.19% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 465.00 | 67.25 | 67.95 | 68.60 | 0.00 | - | 13 | 29 | 17.97% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 470.00 | 72.45 | 72.60 | 73.70 | 0.00 | - | 11 | 15 | 19.64% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 82.45 | 83.80 | 0.00 | - | 11 | 0 | 22.27% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 490.00 | 89.58 | 92.50 | 93.75 | 0.00 | - | 1 | 3 | 23.85% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 500.00 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 122.45 | 123.65 | 0.00 | - | 20 | 0 | 28.35% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 152.20 | 153.50 | 0.00 | - | - | 0 | 31.42% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 182.20 | 183.65 | 0.00 | - | 1 | 0 | 37.55% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 202.50 | 203.65 | 0.00 | - | 2 | 0 | 40.33% |
