Deutsche Märkte schließen in 5 Stunden 9 Minuten
DAX
18.144,74 +143,14 (+0,80%) Euro Stoxx 50
4.955,27 +33,79 (+0,69%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,40 +21,80 (+0,94%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.366,00 +1.229,63 (+2,08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 80.16% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 280.00 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 38.15% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 300.00 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 37.12% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 305.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00310000 | 2024-05-03 3:17PM EDT | 310.00 | 105.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 315.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 325.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-04-30 3:57PM EDT | 330.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 335.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-03 1:43PM EDT | 340.00 | 77.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 345.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-03 9:40AM EDT | 350.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 355.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-05-03 9:40AM EDT | 360.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 365.00 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00370000 | 2024-05-03 1:09PM EDT | 370.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 375.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-05-03 2:54PM EDT | 380.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-01 9:59AM EDT | 385.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-03 9:41AM EDT | 390.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-05-03 2:43PM EDT | 395.00 | 36.12 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-03 3:46PM EDT | 400.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241018C00410000 | 2024-05-03 11:44AM EDT | 410.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| MSFT241018C00415000 | 2024-05-03 3:22PM EDT | 415.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MSFT241018C00420000 | 2024-05-03 3:55PM EDT | 420.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MSFT241018C00425000 | 2024-05-03 3:01PM EDT | 425.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241018C00430000 | 2024-05-03 3:04PM EDT | 430.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT241018C00435000 | 2024-05-03 12:34PM EDT | 435.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT241018C00440000 | 2024-05-03 11:09AM EDT | 440.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241018C00445000 | 2024-05-03 11:59AM EDT | 445.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MSFT241018C00450000 | 2024-05-03 3:09PM EDT | 450.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-05-03 12:13PM EDT | 455.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-03 2:40PM EDT | 460.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MSFT241018C00465000 | 2024-05-03 2:15PM EDT | 465.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT241018C00470000 | 2024-05-03 2:53PM EDT | 470.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT241018C00475000 | 2024-05-03 10:41AM EDT | 475.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00480000 | 2024-05-03 3:46PM EDT | 480.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| MSFT241018C00485000 | 2024-05-03 3:46PM EDT | 485.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-03 1:18PM EDT | 490.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MSFT241018C00495000 | 2024-05-03 3:55PM EDT | 495.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-03 11:40AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 505.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00510000 | 2024-05-03 3:30PM EDT | 510.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-03 1:05PM EDT | 520.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-05-03 3:54PM EDT | 530.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00540000 | 2024-05-03 3:45PM EDT | 540.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241018C00550000 | 2024-05-01 2:59PM EDT | 550.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 560.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 570.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 580.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00590000 | 2024-05-03 10:24AM EDT | 590.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00600000 | 2024-05-02 9:30AM EDT | 600.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-05-03 11:05AM EDT | 620.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT241018C00640000 | 2024-05-02 10:41AM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018P00250000 | 2024-05-03 10:13AM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 260.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241018P00290000 | 2024-05-03 3:35PM EDT | 290.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-05-03 10:13AM EDT | 300.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 305.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 310.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00315000 | 2024-05-03 9:51AM EDT | 315.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00320000 | 2024-05-03 3:48PM EDT | 320.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-05-02 2:07PM EDT | 325.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241018P00330000 | 2024-05-03 3:48PM EDT | 330.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241018P00335000 | 2024-05-03 10:54AM EDT | 335.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-03 9:41AM EDT | 340.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-05-03 9:34AM EDT | 345.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-05-03 3:48PM EDT | 350.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-05-02 1:05PM EDT | 355.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241018P00360000 | 2024-05-03 3:48PM EDT | 360.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-05-03 2:22PM EDT | 365.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT241018P00370000 | 2024-05-03 1:28PM EDT | 370.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-03 11:16AM EDT | 375.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-05-03 10:49AM EDT | 380.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT241018P00385000 | 2024-05-03 3:18PM EDT | 385.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT241018P00390000 | 2024-05-03 2:38PM EDT | 390.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT241018P00395000 | 2024-05-02 3:32PM EDT | 395.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MSFT241018P00400000 | 2024-05-03 3:57PM EDT | 400.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| MSFT241018P00405000 | 2024-05-03 3:59PM EDT | 405.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.20% |
| MSFT241018P00410000 | 2024-05-03 3:29PM EDT | 410.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 415.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00420000 | 2024-05-03 12:15PM EDT | 420.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00425000 | 2024-05-03 3:30PM EDT | 425.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 430.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 435.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-05-01 12:01PM EDT | 440.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 445.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 450.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 455.00 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 460.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 470.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 475.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 485.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
