Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
40.473,42 +398,73 (+0,99%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.584,27 -2.131,22 (-3,63%) CMC Crypto 200
1.310,47 -34,03 (-2,53%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00280000 | 2024-06-14 11:54AM EDT | 280.00 | 162.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240802C00300000 | 2024-06-20 2:18PM EDT | 300.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240802C00320000 | 2024-07-02 10:56AM EDT | 320.00 | 138.87 | 0.00 | 0.00 | +7.37 | +5.60% | 1 | 0 | 0.00% |
| MSFT240802C00330000 | 2024-06-20 2:20PM EDT | 330.00 | 117.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240802C00340000 | 2024-06-28 3:50PM EDT | 340.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802C00350000 | 2024-06-25 3:54PM EDT | 350.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240802C00370000 | 2024-06-28 10:42AM EDT | 370.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240802C00375000 | 2024-07-02 11:41AM EDT | 375.00 | 84.15 | 0.00 | 0.00 | +6.30 | +8.09% | 1 | 0 | 0.00% |
| MSFT240802C00380000 | 2024-07-01 12:10PM EDT | 380.00 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802C00385000 | 2024-07-01 12:11PM EDT | 385.00 | 71.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802C00395000 | 2024-06-21 3:44PM EDT | 395.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240802C00400000 | 2024-07-01 10:24AM EDT | 400.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240802C00405000 | 2024-07-02 2:57PM EDT | 405.00 | 56.96 | 0.00 | 0.00 | +5.16 | +9.96% | 5 | 0 | 0.00% |
| MSFT240802C00410000 | 2024-06-26 11:55AM EDT | 410.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| MSFT240802C00415000 | 2024-07-02 11:33AM EDT | 415.00 | 45.80 | 0.00 | 0.00 | +1.10 | +2.46% | 1 | 0 | 0.00% |
| MSFT240802C00420000 | 2024-06-28 3:16PM EDT | 420.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240802C00425000 | 2024-07-02 2:24PM EDT | 425.00 | 38.05 | 0.00 | 0.00 | +9.40 | +32.81% | 4 | 0 | 0.00% |
| MSFT240802C00430000 | 2024-07-02 9:30AM EDT | 430.00 | 30.09 | 0.00 | 0.00 | +0.31 | +1.04% | 2 | 0 | 0.00% |
| MSFT240802C00435000 | 2024-07-02 2:03PM EDT | 435.00 | 29.75 | 0.00 | 0.00 | +0.90 | +3.12% | 15 | 0 | 0.00% |
| MSFT240802C00440000 | 2024-07-02 3:53PM EDT | 440.00 | 26.00 | 0.00 | 0.00 | +1.00 | +4.00% | 21 | 0 | 0.00% |
| MSFT240802C00445000 | 2024-07-02 3:59PM EDT | 445.00 | 23.04 | 0.00 | 0.00 | +2.04 | +9.71% | 20 | 0 | 0.00% |
| MSFT240802C00450000 | 2024-07-02 3:57PM EDT | 450.00 | 19.50 | 0.00 | 0.00 | +1.60 | +8.94% | 95 | 0 | 0.00% |
| MSFT240802C00455000 | 2024-07-02 3:59PM EDT | 455.00 | 16.30 | 0.00 | 0.00 | +1.03 | +6.75% | 95 | 0 | 0.00% |
| MSFT240802C00460000 | 2024-07-02 3:59PM EDT | 460.00 | 13.79 | 0.00 | 0.00 | +0.54 | +4.08% | 200 | 0 | 0.20% |
| MSFT240802C00465000 | 2024-07-02 3:59PM EDT | 465.00 | 11.34 | 0.00 | 0.00 | +0.91 | +8.72% | 118 | 0 | 0.78% |
| MSFT240802C00470000 | 2024-07-02 3:52PM EDT | 470.00 | 9.03 | 0.00 | 0.00 | +0.53 | +6.24% | 57 | 0 | 1.56% |
| MSFT240802C00475000 | 2024-07-02 3:56PM EDT | 475.00 | 7.50 | 0.00 | 0.00 | +0.63 | +9.17% | 77 | 0 | 3.13% |
| MSFT240802C00480000 | 2024-07-02 3:56PM EDT | 480.00 | 5.95 | 0.00 | 0.00 | +0.38 | +6.82% | 101 | 0 | 3.13% |
| MSFT240802C00485000 | 2024-07-02 3:49PM EDT | 485.00 | 4.68 | 0.00 | 0.00 | +0.63 | +15.56% | 37 | 0 | 3.13% |
| MSFT240802C00490000 | 2024-07-02 3:24PM EDT | 490.00 | 3.64 | 0.00 | 0.00 | +0.09 | +2.54% | 31 | 0 | 6.25% |
| MSFT240802C00495000 | 2024-07-02 3:10PM EDT | 495.00 | 2.82 | 0.00 | 0.00 | +0.26 | +10.16% | 24 | 0 | 6.25% |
| MSFT240802C00500000 | 2024-07-02 3:56PM EDT | 500.00 | 2.25 | 0.00 | 0.00 | +0.27 | +13.64% | 135 | 0 | 6.25% |
| MSFT240802C00505000 | 2024-07-02 3:46PM EDT | 505.00 | 1.67 | 0.00 | 0.00 | +0.55 | +49.11% | 44 | 0 | 6.25% |
| MSFT240802C00510000 | 2024-07-02 3:50PM EDT | 510.00 | 1.24 | 0.00 | 0.00 | +0.23 | +22.77% | 31 | 0 | 6.25% |
| MSFT240802C00515000 | 2024-07-01 1:01PM EDT | 515.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240802C00520000 | 2024-07-02 1:02PM EDT | 520.00 | 0.70 | 0.00 | 0.00 | +0.09 | +14.75% | 52 | 0 | 6.25% |
| MSFT240802C00525000 | 2024-07-02 1:49PM EDT | 525.00 | 0.49 | 0.00 | 0.00 | +0.04 | +8.89% | 26 | 0 | 12.50% |
| MSFT240802C00530000 | 2024-07-02 2:02PM EDT | 530.00 | 0.36 | 0.00 | 0.00 | +0.08 | +28.57% | 4 | 0 | 12.50% |
| MSFT240802C00540000 | 2024-07-02 3:35PM EDT | 540.00 | 0.36 | 0.00 | 0.00 | +0.21 | +140.00% | 37 | 0 | 12.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00345000 | 2024-06-26 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240802P00350000 | 2024-07-02 2:27PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | -0.06 | -35.29% | 6 | 0 | 25.00% |
| MSFT240802P00355000 | 2024-07-02 12:44PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | -0.05 | -20.83% | 5 | 0 | 12.50% |
| MSFT240802P00360000 | 2024-07-01 10:10AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240802P00365000 | 2024-07-01 2:11PM EDT | 365.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240802P00370000 | 2024-06-17 10:10AM EDT | 370.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240802P00375000 | 2024-07-01 2:11PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240802P00380000 | 2024-07-02 9:47AM EDT | 380.00 | 0.85 | 0.00 | 0.00 | +0.40 | +88.89% | 2 | 0 | 12.50% |
| MSFT240802P00385000 | 2024-06-28 2:44PM EDT | 385.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240802P00390000 | 2024-07-01 3:55PM EDT | 390.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240802P00395000 | 2024-07-02 2:13PM EDT | 395.00 | 0.60 | 0.00 | 0.00 | -0.11 | -15.49% | 9 | 0 | 12.50% |
| MSFT240802P00400000 | 2024-07-02 3:13PM EDT | 400.00 | 0.74 | 0.00 | 0.00 | -0.20 | -21.28% | 24 | 0 | 12.50% |
| MSFT240802P00405000 | 2024-07-02 2:34PM EDT | 405.00 | 0.91 | 0.00 | 0.00 | -0.33 | -26.61% | 38 | 0 | 6.25% |
| MSFT240802P00410000 | 2024-07-02 3:54PM EDT | 410.00 | 1.11 | 0.00 | 0.00 | -0.30 | -21.28% | 39 | 0 | 6.25% |
| MSFT240802P00415000 | 2024-07-02 3:54PM EDT | 415.00 | 1.40 | 0.00 | 0.00 | -0.38 | -21.35% | 17 | 0 | 6.25% |
| MSFT240802P00420000 | 2024-07-02 2:58PM EDT | 420.00 | 1.82 | 0.00 | 0.00 | -0.32 | -14.95% | 257 | 0 | 6.25% |
| MSFT240802P00425000 | 2024-07-02 3:56PM EDT | 425.00 | 2.25 | 0.00 | 0.00 | -0.48 | -17.58% | 91 | 0 | 6.25% |
| MSFT240802P00430000 | 2024-07-02 3:55PM EDT | 430.00 | 3.02 | 0.00 | 0.00 | -0.58 | -16.11% | 98 | 0 | 6.25% |
| MSFT240802P00435000 | 2024-07-02 3:34PM EDT | 435.00 | 3.89 | 0.00 | 0.00 | -0.60 | -13.36% | 127 | 0 | 3.13% |
| MSFT240802P00440000 | 2024-07-02 3:50PM EDT | 440.00 | 4.96 | 0.00 | 0.00 | -0.74 | -12.98% | 176 | 0 | 3.13% |
| MSFT240802P00445000 | 2024-07-02 3:09PM EDT | 445.00 | 6.42 | 0.00 | 0.00 | -1.15 | -15.19% | 19 | 0 | 3.13% |
| MSFT240802P00450000 | 2024-07-02 3:52PM EDT | 450.00 | 8.05 | 0.00 | 0.00 | -0.85 | -9.55% | 51 | 0 | 1.56% |
| MSFT240802P00455000 | 2024-07-02 3:47PM EDT | 455.00 | 10.06 | 0.00 | 0.00 | -2.44 | -19.52% | 71 | 0 | 0.78% |
| MSFT240802P00460000 | 2024-07-02 3:58PM EDT | 460.00 | 12.00 | 0.00 | 0.00 | -2.15 | -15.19% | 70 | 0 | 0.00% |
| MSFT240802P00465000 | 2024-07-01 3:29PM EDT | 465.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802P00470000 | 2024-07-02 3:14PM EDT | 470.00 | 18.04 | 0.00 | 0.00 | -4.70 | -20.67% | 5 | 0 | 0.00% |
| MSFT240802P00475000 | 2024-07-01 3:53PM EDT | 475.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240802P00480000 | 2024-06-25 11:58AM EDT | 480.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240802P00485000 | 2024-06-27 9:59AM EDT | 485.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802P00490000 | 2024-07-01 10:26AM EDT | 490.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802P00495000 | 2024-06-28 11:21AM EDT | 495.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240802P00500000 | 2024-07-02 10:07AM EDT | 500.00 | 42.40 | 0.00 | 0.00 | -5.70 | -11.85% | 3 | 0 | 0.00% |
| MSFT240802P00520000 | 2024-06-28 9:35AM EDT | 520.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
