Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
18.066,94 -51,38 (-0,28%) Euro Stoxx 50
4.964,80 -16,29 (-0,33%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,70 -31,00 (-1,31%) EUR/USD
1,0727 +0,0002 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 180.42% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 240.00 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 85.46% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 250.00 | 169.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,537 | 0.00% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 260.00 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT240816C00270000 | 2024-04-25 12:36PM EDT | 270.00 | 129.71 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 280.00 | 117.03 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| MSFT240816C00290000 | 2024-04-25 9:36AM EDT | 290.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 300.00 | 98.27 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MSFT240816C00305000 | 2024-04-24 11:13AM EDT | 305.00 | 109.88 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT240816C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| MSFT240816C00315000 | 2024-04-19 10:28AM EDT | 315.00 | 92.84 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MSFT240816C00320000 | 2024-04-29 3:12PM EDT | 320.00 | 86.81 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 325.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| MSFT240816C00330000 | 2024-04-29 3:25PM EDT | 330.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| MSFT240816C00335000 | 2024-04-29 3:28PM EDT | 335.00 | 73.81 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 0.00% |
| MSFT240816C00340000 | 2024-04-29 11:17AM EDT | 340.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| MSFT240816C00345000 | 2024-04-25 1:16PM EDT | 345.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| MSFT240816C00350000 | 2024-04-29 12:05PM EDT | 350.00 | 60.37 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 0.00% |
| MSFT240816C00355000 | 2024-04-26 12:23PM EDT | 355.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| MSFT240816C00360000 | 2024-04-29 2:43PM EDT | 360.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 0.00% |
| MSFT240816C00365000 | 2024-04-29 3:01PM EDT | 365.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 0.00% |
| MSFT240816C00370000 | 2024-04-29 3:52PM EDT | 370.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 31 | 642 | 0.00% |
| MSFT240816C00375000 | 2024-04-29 3:58PM EDT | 375.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 27 | 47,012 | 0.00% |
| MSFT240816C00380000 | 2024-04-29 2:32PM EDT | 380.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 38 | 440 | 0.00% |
| MSFT240816C00385000 | 2024-04-29 12:59PM EDT | 385.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 0.00% |
| MSFT240816C00390000 | 2024-04-29 11:29AM EDT | 390.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 0.00% |
| MSFT240816C00395000 | 2024-04-29 3:56PM EDT | 395.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 51 | 800 | 0.00% |
| MSFT240816C00400000 | 2024-04-29 3:56PM EDT | 400.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 198 | 1,371 | 0.00% |
| MSFT240816C00405000 | 2024-04-29 3:54PM EDT | 405.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 122 | 678 | 0.39% |
| MSFT240816C00410000 | 2024-04-29 3:46PM EDT | 410.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 69 | 959 | 0.78% |
| MSFT240816C00415000 | 2024-04-29 2:32PM EDT | 415.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 64 | 824 | 1.56% |
| MSFT240816C00420000 | 2024-04-29 3:53PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 107 | 1,374 | 1.56% |
| MSFT240816C00425000 | 2024-04-29 3:51PM EDT | 425.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 69 | 1,210 | 1.56% |
| MSFT240816C00430000 | 2024-04-29 3:54PM EDT | 430.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 70 | 1,521 | 3.13% |
| MSFT240816C00435000 | 2024-04-29 3:38PM EDT | 435.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 41 | 1,250 | 3.13% |
| MSFT240816C00440000 | 2024-04-29 3:52PM EDT | 440.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 43 | 3,149 | 3.13% |
| MSFT240816C00445000 | 2024-04-29 3:07PM EDT | 445.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 122 | 1,504 | 3.13% |
| MSFT240816C00450000 | 2024-04-29 3:20PM EDT | 450.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 309 | 2,500 | 3.13% |
| MSFT240816C00460000 | 2024-04-29 3:15PM EDT | 460.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 1,868 | 6.25% |
| MSFT240816C00470000 | 2024-04-29 3:24PM EDT | 470.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 77 | 2,804 | 6.25% |
| MSFT240816C00480000 | 2024-04-29 2:43PM EDT | 480.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 24 | 16,077 | 6.25% |
| MSFT240816C00490000 | 2024-04-29 3:19PM EDT | 490.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 1,069 | 6.25% |
| MSFT240816C00500000 | 2024-04-29 3:42PM EDT | 500.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 112 | 924 | 6.25% |
| MSFT240816C00510000 | 2024-04-29 3:52PM EDT | 510.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 696 | 6.25% |
| MSFT240816C00520000 | 2024-04-29 3:47PM EDT | 520.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 358 | 12.50% |
| MSFT240816C00530000 | 2024-04-29 10:24AM EDT | 530.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 540.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 12.50% |
| MSFT240816C00550000 | 2024-04-29 11:13AM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 12.50% |
| MSFT240816C00560000 | 2024-04-29 11:14AM EDT | 560.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 12.50% |
| MSFT240816C00580000 | 2024-04-29 12:15PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 12.50% |
| MSFT240816C00600000 | 2024-04-29 1:43PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 966 | 12.50% |
| MSFT240816C00620000 | 2024-04-29 9:33AM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,624 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 25.00% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 190.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.49% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 195.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 53.13% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 25.00% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| MSFT240816P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| MSFT240816P00230000 | 2024-04-25 10:22AM EDT | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| MSFT240816P00240000 | 2024-04-26 11:52AM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| MSFT240816P00250000 | 2024-04-25 3:23PM EDT | 250.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 925 | 12.50% |
| MSFT240816P00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 12.50% |
| MSFT240816P00270000 | 2024-04-26 3:48PM EDT | 270.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 398 | 12.50% |
| MSFT240816P00280000 | 2024-04-29 3:34PM EDT | 280.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| MSFT240816P00290000 | 2024-04-29 12:10PM EDT | 290.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 12.50% |
| MSFT240816P00300000 | 2024-04-29 3:03PM EDT | 300.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 12.50% |
| MSFT240816P00305000 | 2024-04-29 10:23AM EDT | 305.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| MSFT240816P00310000 | 2024-04-29 3:03PM EDT | 310.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 196 | 12.50% |
| MSFT240816P00315000 | 2024-04-26 10:15AM EDT | 315.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 6.25% |
| MSFT240816P00320000 | 2024-04-29 1:25PM EDT | 320.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 808 | 6.25% |
| MSFT240816P00325000 | 2024-04-29 3:47PM EDT | 325.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 1,888 | 6.25% |
| MSFT240816P00330000 | 2024-04-29 11:00AM EDT | 330.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 6.25% |
| MSFT240816P00335000 | 2024-04-29 2:23PM EDT | 335.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11 | 440 | 6.25% |
| MSFT240816P00340000 | 2024-04-29 3:16PM EDT | 340.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 41 | 849 | 6.25% |
| MSFT240816P00345000 | 2024-04-29 2:37PM EDT | 345.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 469 | 6.25% |
| MSFT240816P00350000 | 2024-04-29 3:00PM EDT | 350.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 36 | 1,300 | 6.25% |
| MSFT240816P00355000 | 2024-04-29 2:56PM EDT | 355.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 354 | 6.25% |
| MSFT240816P00360000 | 2024-04-29 2:12PM EDT | 360.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 73 | 1,323 | 3.13% |
| MSFT240816P00365000 | 2024-04-29 3:47PM EDT | 365.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,342 | 3.13% |
| MSFT240816P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 76 | 1,791 | 3.13% |
| MSFT240816P00375000 | 2024-04-29 3:48PM EDT | 375.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 103 | 847 | 3.13% |
| MSFT240816P00380000 | 2024-04-29 3:50PM EDT | 380.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 108 | 1,070 | 3.13% |
| MSFT240816P00385000 | 2024-04-29 1:21PM EDT | 385.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 91 | 825 | 1.56% |
| MSFT240816P00390000 | 2024-04-29 3:44PM EDT | 390.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 573 | 2,970 | 1.56% |
| MSFT240816P00395000 | 2024-04-29 1:21PM EDT | 395.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 22 | 1,430 | 0.78% |
| MSFT240816P00400000 | 2024-04-29 3:48PM EDT | 400.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 87 | 1,568 | 0.20% |
| MSFT240816P00405000 | 2024-04-29 2:47PM EDT | 405.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 100 | 1,298 | 0.00% |
| MSFT240816P00410000 | 2024-04-29 3:54PM EDT | 410.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 27 | 3,780 | 0.00% |
| MSFT240816P00415000 | 2024-04-29 3:59PM EDT | 415.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 0.00% |
| MSFT240816P00420000 | 2024-04-29 1:27PM EDT | 420.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 11 | 857 | 0.00% |
| MSFT240816P00425000 | 2024-04-29 10:03AM EDT | 425.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,775 | 0.00% |
| MSFT240816P00430000 | 2024-04-25 12:43PM EDT | 430.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 24 | 501 | 0.00% |
| MSFT240816P00435000 | 2024-04-29 12:58PM EDT | 435.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 440.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 445.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 450.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 470.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 80.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 500.00 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 34.64% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 530.00 | 103.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 560.00 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 580.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 600.00 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
