Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.606,55 -793,40 (-1,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00260000 | 2024-06-18 12:20PM EDT | 260.00 | 189.05 | 186.50 | 190.35 | 0.00 | - | - | 1 | 108.96% |
| MSFT240726C00320000 | 2024-06-11 10:07AM EDT | 320.00 | 108.49 | 126.85 | 130.85 | 0.00 | - | - | 1 | 76.00% |
| MSFT240726C00330000 | 2024-06-18 10:56AM EDT | 330.00 | 118.40 | 116.90 | 120.90 | 0.00 | - | - | 12 | 70.59% |
| MSFT240726C00340000 | 2024-06-20 10:06AM EDT | 340.00 | 104.97 | 107.90 | 110.95 | 0.00 | - | - | 25 | 68.56% |
| MSFT240726C00350000 | 2024-06-24 9:37AM EDT | 350.00 | 100.02 | 97.95 | 101.00 | 0.00 | - | 10 | 11 | 63.04% |
| MSFT240726C00355000 | 2024-06-18 2:17PM EDT | 355.00 | 93.84 | 92.05 | 96.00 | 0.00 | - | - | 5 | 57.36% |
| MSFT240726C00360000 | 2024-06-17 3:54PM EDT | 360.00 | 91.81 | 87.10 | 91.00 | 0.00 | - | 2 | 5 | 54.75% |
| MSFT240726C00365000 | 2024-06-25 11:20AM EDT | 365.00 | 86.65 | 82.45 | 86.00 | 0.00 | - | 30 | 37 | 53.03% |
| MSFT240726C00370000 | 2024-06-28 2:50PM EDT | 370.00 | 84.67 | 78.15 | 81.00 | -0.13 | -0.15% | 1 | 27 | 52.15% |
| MSFT240726C00375000 | 2024-06-25 2:31PM EDT | 375.00 | 77.31 | 72.25 | 76.25 | 0.00 | - | 1 | 10 | 56.89% |
| MSFT240726C00380000 | 2024-06-28 10:38AM EDT | 380.00 | 76.50 | 67.30 | 71.30 | +1.60 | +2.14% | 35 | 81 | 53.99% |
| MSFT240726C00390000 | 2024-06-28 10:38AM EDT | 390.00 | 66.65 | 57.50 | 61.40 | +5.05 | +8.20% | 35 | 20 | 48.18% |
| MSFT240726C00395000 | 2024-06-27 12:40PM EDT | 395.00 | 60.87 | 53.60 | 56.55 | 0.00 | - | 1 | 4 | 45.59% |
| MSFT240726C00400000 | 2024-06-28 3:34PM EDT | 400.00 | 53.55 | 48.75 | 51.90 | -0.41 | -0.76% | 5 | 251 | 43.60% |
| MSFT240726C00405000 | 2024-06-28 3:53PM EDT | 405.00 | 48.74 | 43.95 | 47.00 | -1.42 | -2.83% | 1 | 16 | 40.72% |
| MSFT240726C00410000 | 2024-06-28 3:17PM EDT | 410.00 | 45.18 | 39.25 | 42.35 | +0.06 | +0.13% | 7 | 29 | 38.51% |
| MSFT240726C00415000 | 2024-06-27 12:58PM EDT | 415.00 | 42.35 | 34.85 | 37.95 | 0.00 | - | 2 | 10 | 36.85% |
| MSFT240726C00420000 | 2024-06-27 2:33PM EDT | 420.00 | 35.33 | 30.35 | 33.50 | -1.62 | -4.38% | 1 | 83 | 34.83% |
| MSFT240726C00425000 | 2024-06-28 1:57PM EDT | 425.00 | 31.98 | 25.80 | 29.50 | -0.05 | -0.16% | 4 | 156 | 33.68% |
| MSFT240726C00430000 | 2024-06-28 3:59PM EDT | 430.00 | 23.54 | 21.70 | 25.10 | -4.46 | -15.93% | 17 | 114 | 31.26% |
| MSFT240726C00435000 | 2024-06-28 3:35PM EDT | 435.00 | 23.70 | 18.90 | 20.45 | -0.94 | -3.81% | 9 | 325 | 28.02% |
| MSFT240726C00440000 | 2024-06-28 3:31PM EDT | 440.00 | 17.50 | 15.40 | 18.15 | -2.43 | -12.19% | 159 | 1,051 | 29.41% |
| MSFT240726C00445000 | 2024-06-28 3:59PM EDT | 445.00 | 13.90 | 12.50 | 15.15 | -2.70 | -16.27% | 101 | 1,096 | 28.73% |
| MSFT240726C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 10.50 | 10.00 | 11.50 | -3.50 | -25.00% | 148 | 1,011 | 26.17% |
| MSFT240726C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 7.85 | 7.60 | 10.25 | -3.50 | -30.84% | 351 | 742 | 27.91% |
| MSFT240726C00460000 | 2024-06-28 3:59PM EDT | 460.00 | 6.49 | 6.00 | 7.40 | -2.26 | -25.83% | 137 | 1,136 | 25.72% |
| MSFT240726C00465000 | 2024-06-28 3:59PM EDT | 465.00 | 4.85 | 4.35 | 5.60 | -2.10 | -30.22% | 427 | 3,890 | 25.06% |
| MSFT240726C00470000 | 2024-06-28 3:53PM EDT | 470.00 | 3.70 | 2.80 | 4.55 | -2.00 | -35.09% | 206 | 818 | 25.55% |
| MSFT240726C00475000 | 2024-06-28 3:38PM EDT | 475.00 | 2.90 | 2.01 | 3.60 | -1.15 | -28.40% | 207 | 314 | 25.78% |
| MSFT240726C00480000 | 2024-06-28 3:54PM EDT | 480.00 | 2.40 | 1.19 | 2.79 | -0.73 | -23.32% | 76 | 370 | 25.88% |
| MSFT240726C00485000 | 2024-06-28 3:28PM EDT | 485.00 | 2.10 | 1.05 | 2.40 | -0.17 | -7.49% | 119 | 106 | 26.92% |
| MSFT240726C00490000 | 2024-06-28 1:46PM EDT | 490.00 | 1.52 | 0.01 | 1.94 | -0.26 | -14.61% | 76 | 122 | 27.38% |
| MSFT240726C00495000 | 2024-06-28 3:09PM EDT | 495.00 | 1.13 | 0.11 | 1.20 | -0.14 | -11.02% | 7 | 313 | 26.04% |
| MSFT240726C00500000 | 2024-06-28 3:01PM EDT | 500.00 | 0.65 | 0.07 | 0.98 | -0.25 | -27.78% | 109 | 402 | 26.66% |
| MSFT240726C00505000 | 2024-06-28 2:38PM EDT | 505.00 | 0.62 | 0.03 | 1.00 | -0.03 | -4.62% | 21 | 100 | 28.59% |
| MSFT240726C00510000 | 2024-06-28 3:02PM EDT | 510.00 | 0.39 | 0.11 | 0.78 | -0.09 | -18.75% | 67 | 38 | 28.82% |
| MSFT240726C00515000 | 2024-06-28 3:03PM EDT | 515.00 | 0.31 | 0.00 | 0.66 | -0.04 | -11.43% | 71 | 39 | 29.52% |
| MSFT240726C00520000 | 2024-06-27 3:48PM EDT | 520.00 | 0.31 | 0.01 | 0.33 | 0.00 | - | 4 | 47 | 27.61% |
| MSFT240726C00525000 | 2024-06-24 3:07PM EDT | 525.00 | 0.15 | 0.00 | 0.93 | 0.00 | - | 31 | 43 | 34.89% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00295000 | 2024-06-13 11:05AM EDT | 295.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 70.31% |
| MSFT240726P00300000 | 2024-06-14 12:52PM EDT | 300.00 | 0.35 | 0.00 | 0.83 | 0.00 | - | - | 1 | 67.77% |
| MSFT240726P00325000 | 2024-06-20 11:14AM EDT | 325.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 55.86% |
| MSFT240726P00340000 | 2024-06-10 10:55AM EDT | 340.00 | 0.23 | 0.00 | 0.88 | 0.00 | - | 30 | 31 | 55.27% |
| MSFT240726P00350000 | 2024-06-28 11:53AM EDT | 350.00 | 0.01 | 0.00 | 0.92 | -0.26 | -96.30% | 1 | 15 | 50.73% |
| MSFT240726P00355000 | 2024-06-18 1:45PM EDT | 355.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 48.07% |
| MSFT240726P00360000 | 2024-06-28 11:23AM EDT | 360.00 | 0.19 | 0.01 | 0.38 | +0.04 | +26.67% | 3 | 31 | 39.26% |
| MSFT240726P00365000 | 2024-06-27 3:17PM EDT | 365.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 30 | 36.94% |
| MSFT240726P00370000 | 2024-06-28 2:44PM EDT | 370.00 | 0.18 | 0.15 | 1.01 | -0.02 | -10.00% | 7 | 36 | 41.77% |
| MSFT240726P00375000 | 2024-06-26 11:08AM EDT | 375.00 | 0.22 | 0.08 | 0.69 | 0.00 | - | 1 | 38 | 36.48% |
| MSFT240726P00380000 | 2024-06-27 3:04PM EDT | 380.00 | 0.27 | 0.11 | 0.43 | 0.00 | - | 10 | 501 | 31.37% |
| MSFT240726P00385000 | 2024-06-28 11:41AM EDT | 385.00 | 0.49 | 0.14 | 1.25 | +0.12 | +32.43% | 2 | 278 | 36.19% |
| MSFT240726P00390000 | 2024-06-28 3:59PM EDT | 390.00 | 0.52 | 0.25 | 1.32 | +0.13 | +33.33% | 22 | 157 | 34.14% |
| MSFT240726P00395000 | 2024-06-28 3:59PM EDT | 395.00 | 0.65 | 0.28 | 1.15 | +0.17 | +35.42% | 3 | 657 | 30.62% |
| MSFT240726P00400000 | 2024-06-28 1:29PM EDT | 400.00 | 0.72 | 0.53 | 1.00 | +0.07 | +10.77% | 43 | 471 | 27.26% |
| MSFT240726P00405000 | 2024-06-28 3:53PM EDT | 405.00 | 0.97 | 0.71 | 1.39 | +0.12 | +14.12% | 62 | 360 | 26.98% |
| MSFT240726P00410000 | 2024-06-28 3:46PM EDT | 410.00 | 0.94 | 0.91 | 2.04 | -0.10 | -9.62% | 51 | 994 | 27.28% |
| MSFT240726P00415000 | 2024-06-28 3:45PM EDT | 415.00 | 1.29 | 1.11 | 2.54 | -0.08 | -5.84% | 42 | 740 | 26.36% |
| MSFT240726P00420000 | 2024-06-28 3:53PM EDT | 420.00 | 2.01 | 1.67 | 2.66 | +0.10 | +5.24% | 37 | 540 | 23.85% |
| MSFT240726P00425000 | 2024-06-28 3:53PM EDT | 425.00 | 2.67 | 2.42 | 3.50 | +0.31 | +13.14% | 134 | 1,284 | 23.30% |
| MSFT240726P00430000 | 2024-06-28 3:53PM EDT | 430.00 | 3.70 | 2.88 | 5.00 | +0.70 | +23.33% | 84 | 508 | 23.85% |
| MSFT240726P00435000 | 2024-06-28 3:33PM EDT | 435.00 | 5.10 | 4.75 | 6.50 | +0.75 | +17.24% | 76 | 1,894 | 23.61% |
| MSFT240726P00440000 | 2024-06-28 3:59PM EDT | 440.00 | 7.35 | 5.35 | 9.35 | +1.70 | +30.09% | 82 | 1,288 | 25.56% |
| MSFT240726P00445000 | 2024-06-28 3:55PM EDT | 445.00 | 7.98 | 6.80 | 10.80 | +0.93 | +13.19% | 166 | 210 | 23.85% |
| MSFT240726P00450000 | 2024-06-28 3:55PM EDT | 450.00 | 11.80 | 9.00 | 12.60 | +2.55 | +27.57% | 281 | 341 | 22.22% |
| MSFT240726P00455000 | 2024-06-28 3:50PM EDT | 455.00 | 12.60 | 12.00 | 15.40 | +1.32 | +11.70% | 74 | 51 | 21.89% |
| MSFT240726P00460000 | 2024-06-28 3:59PM EDT | 460.00 | 17.64 | 15.40 | 18.70 | +3.84 | +27.83% | 57 | 70 | 21.89% |
| MSFT240726P00465000 | 2024-06-28 10:29AM EDT | 465.00 | 16.00 | 18.55 | 22.40 | -0.26 | -1.60% | 2 | 18 | 22.09% |
| MSFT240726P00480000 | 2024-06-25 1:07PM EDT | 480.00 | 31.30 | 31.00 | 34.75 | 0.00 | - | 1 | 24 | 22.09% |
| MSFT240726P00485000 | 2024-06-27 12:06PM EDT | 485.00 | 31.66 | 36.40 | 39.45 | 0.00 | - | 4 | 10 | 23.01% |
