Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.283,12 +547,73 (+0,93%) CMC Crypto 200
1.329,18 +52,20 (+4,09%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 47.39% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 48.27% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 51.54% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 250.00 | 155.00 | 165.50 | 169.70 | +155.00 | - | - | 2 | 52.44% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 43.23% |
| MSFT250321C00270000 | 2024-05-01 9:51AM EDT | 270.00 | 135.20 | 147.65 | 151.45 | 0.00 | - | 9 | 26 | 48.43% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 280.00 | 131.59 | 138.80 | 141.80 | 0.00 | - | 10 | 17 | 45.79% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 290.00 | 120.99 | 129.70 | 133.00 | 0.00 | - | 2 | 11 | 44.14% |
| MSFT250321C00300000 | 2024-05-01 10:56AM EDT | 300.00 | 111.70 | 121.65 | 124.20 | 0.00 | - | 1 | 71 | 42.44% |
| MSFT250321C00310000 | 2024-05-01 9:32AM EDT | 310.00 | 102.70 | 112.55 | 115.65 | 0.00 | - | 2 | 15 | 40.93% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 320.00 | 105.03 | 105.00 | 106.80 | +11.53 | +12.33% | 2 | 13 | 39.05% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 330.00 | 94.64 | 96.80 | 98.45 | +4.64 | +5.16% | 1 | 10 | 37.57% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 340.00 | 77.20 | 89.05 | 90.80 | 0.00 | - | 2 | 21 | 36.57% |
| MSFT250321C00350000 | 2024-04-30 3:59PM EDT | 350.00 | 70.00 | 81.40 | 83.15 | 0.00 | - | 5 | 71 | 35.43% |
| MSFT250321C00360000 | 2024-05-01 10:43AM EDT | 360.00 | 67.64 | 74.10 | 75.80 | 0.00 | - | 11 | 206 | 34.38% |
| MSFT250321C00370000 | 2024-05-02 12:19PM EDT | 370.00 | 60.65 | 66.75 | 69.60 | 0.00 | - | 1 | 62 | 34.01% |
| MSFT250321C00380000 | 2024-05-03 1:08PM EDT | 380.00 | 61.10 | 60.60 | 62.60 | +4.90 | +8.72% | 7 | 71 | 32.87% |
| MSFT250321C00390000 | 2024-05-03 2:11PM EDT | 390.00 | 55.00 | 54.20 | 55.85 | +5.50 | +11.11% | 310 | 566 | 31.73% |
| MSFT250321C00400000 | 2024-05-03 3:57PM EDT | 400.00 | 49.50 | 48.35 | 50.85 | +4.85 | +10.86% | 44 | 408 | 31.60% |
| MSFT250321C00410000 | 2024-05-03 3:49PM EDT | 410.00 | 43.50 | 43.00 | 45.00 | +4.20 | +10.69% | 8 | 302 | 30.68% |
| MSFT250321C00420000 | 2024-05-03 2:07PM EDT | 420.00 | 38.70 | 37.80 | 39.45 | +3.99 | +11.50% | 8 | 461 | 29.76% |
| MSFT250321C00430000 | 2024-05-02 3:09PM EDT | 430.00 | 30.50 | 33.35 | 34.60 | 0.00 | - | 13 | 281 | 29.09% |
| MSFT250321C00440000 | 2024-05-03 11:41AM EDT | 440.00 | 29.61 | 29.10 | 30.10 | +3.24 | +12.29% | 8 | 491 | 28.43% |
| MSFT250321C00450000 | 2024-05-03 1:40PM EDT | 450.00 | 25.60 | 25.25 | 26.35 | +3.10 | +13.78% | 24 | 805 | 28.04% |
| MSFT250321C00460000 | 2024-05-03 3:19PM EDT | 460.00 | 22.05 | 20.95 | 22.70 | +2.46 | +12.56% | 4 | 2,189 | 27.51% |
| MSFT250321C00470000 | 2024-05-03 3:56PM EDT | 470.00 | 19.30 | 17.65 | 19.45 | +2.41 | +14.27% | 8 | 267 | 27.03% |
| MSFT250321C00480000 | 2024-05-03 10:41AM EDT | 480.00 | 16.40 | 15.15 | 16.70 | +2.65 | +19.27% | 100 | 330 | 26.68% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 490.00 | 12.09 | 13.35 | 14.25 | 0.00 | - | 3 | 116 | 26.35% |
| MSFT250321C00500000 | 2024-05-03 3:08PM EDT | 500.00 | 11.80 | 10.45 | 11.95 | +1.70 | +16.83% | 27 | 481 | 25.91% |
| MSFT250321C00510000 | 2024-05-02 9:42AM EDT | 510.00 | 8.55 | 9.45 | 10.20 | 0.00 | - | 28 | 728 | 25.73% |
| MSFT250321C00520000 | 2024-05-03 11:06AM EDT | 520.00 | 8.30 | 7.90 | 8.60 | +1.08 | +14.96% | 6 | 158 | 25.49% |
| MSFT250321C00530000 | 2024-05-03 2:44PM EDT | 530.00 | 6.85 | 5.90 | 7.10 | +0.15 | +2.24% | 30 | 127 | 25.14% |
| MSFT250321C00540000 | 2024-05-03 9:38AM EDT | 540.00 | 5.65 | 5.55 | 5.95 | +1.05 | +22.83% | 250 | 680 | 24.95% |
| MSFT250321C00550000 | 2024-05-03 12:48PM EDT | 550.00 | 4.85 | 4.40 | 5.85 | +0.75 | +18.29% | 10 | 279 | 25.92% |
| MSFT250321C00560000 | 2024-05-01 12:05PM EDT | 560.00 | 3.20 | 3.65 | 4.15 | 0.00 | - | 2 | 54 | 24.66% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 570.00 | 2.83 | 2.07 | 3.55 | 0.00 | - | 5 | 43 | 24.69% |
| MSFT250321C00580000 | 2024-05-03 10:22AM EDT | 580.00 | 2.78 | 2.51 | 2.97 | +0.08 | +2.96% | 1 | 50 | 24.60% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 1.99 | 2.51 | 0.00 | - | 43 | 164 | 24.59% |
| MSFT250321C00600000 | 2024-05-02 3:03PM EDT | 600.00 | 1.70 | 1.68 | 2.77 | 0.00 | - | 2 | 70 | 25.95% |
| MSFT250321C00610000 | 2024-05-03 3:44PM EDT | 610.00 | 0.31 | 0.00 | 3.25 | -1.34 | -81.21% | 6 | 479 | 27.69% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 620.00 | 1.19 | 0.05 | 2.45 | 0.00 | - | 5 | 210 | 26.91% |
| MSFT250321C00640000 | 2024-05-03 10:18AM EDT | 640.00 | 0.98 | 0.50 | 2.17 | +0.18 | +22.50% | 30 | 187 | 27.78% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-05-03 10:27AM EDT | 210.00 | 0.80 | 0.18 | 0.90 | -0.17 | -17.53% | 4 | 437 | 35.89% |
| MSFT250321P00220000 | 2024-04-30 11:13AM EDT | 220.00 | 1.24 | 0.92 | 1.30 | 0.00 | - | 1 | 143 | 35.79% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 1.62 | 0.00 | - | 1 | 56 | 34.89% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 1.00 | 2.25 | 0.00 | - | 10 | 333 | 34.83% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 250.00 | 1.89 | 0.04 | 2.42 | -0.36 | -16.00% | 29 | 336 | 33.03% |
| MSFT250321P00260000 | 2024-05-01 10:50AM EDT | 260.00 | 2.62 | 1.45 | 2.72 | 0.00 | - | 59 | 224 | 31.60% |
| MSFT250321P00270000 | 2024-05-01 3:06PM EDT | 270.00 | 3.09 | 1.84 | 2.95 | 0.00 | - | 19 | 189 | 29.94% |
| MSFT250321P00280000 | 2024-05-01 3:06PM EDT | 280.00 | 3.75 | 3.15 | 3.50 | 0.00 | - | 1 | 445 | 28.94% |
| MSFT250321P00290000 | 2024-05-03 3:49PM EDT | 290.00 | 3.95 | 3.75 | 4.25 | -0.95 | -19.39% | 53 | 175 | 28.16% |
| MSFT250321P00300000 | 2024-05-03 10:40AM EDT | 300.00 | 5.10 | 4.60 | 4.90 | -0.60 | -10.53% | 14 | 424 | 27.01% |
| MSFT250321P00310000 | 2024-05-03 3:50PM EDT | 310.00 | 5.77 | 5.70 | 6.00 | -1.13 | -16.38% | 12 | 534 | 26.38% |
| MSFT250321P00320000 | 2024-05-03 3:50PM EDT | 320.00 | 7.00 | 6.75 | 7.25 | -1.50 | -17.65% | 44 | 1,206 | 25.70% |
| MSFT250321P00330000 | 2024-05-03 2:57PM EDT | 330.00 | 8.55 | 8.20 | 8.75 | -1.55 | -15.35% | 9 | 1,174 | 25.06% |
| MSFT250321P00340000 | 2024-05-03 12:30PM EDT | 340.00 | 10.43 | 9.70 | 10.65 | -1.52 | -12.72% | 10 | 1,074 | 24.58% |
| MSFT250321P00350000 | 2024-05-03 2:43PM EDT | 350.00 | 12.05 | 11.65 | 13.10 | -2.20 | -15.44% | 20 | 1,851 | 24.32% |
| MSFT250321P00360000 | 2024-05-03 1:26PM EDT | 360.00 | 14.75 | 14.05 | 14.90 | -2.82 | -16.05% | 32 | 767 | 23.22% |
| MSFT250321P00370000 | 2024-05-03 3:54PM EDT | 370.00 | 17.00 | 16.70 | 17.70 | -2.65 | -13.49% | 7 | 1,342 | 22.70% |
| MSFT250321P00380000 | 2024-05-03 10:05AM EDT | 380.00 | 21.15 | 19.10 | 20.70 | -2.25 | -9.62% | 127 | 1,989 | 22.04% |
| MSFT250321P00390000 | 2024-05-03 3:54PM EDT | 390.00 | 23.50 | 23.30 | 24.95 | -4.80 | -16.96% | 47 | 456 | 21.97% |
| MSFT250321P00400000 | 2024-05-03 9:48AM EDT | 400.00 | 28.46 | 27.20 | 29.15 | -3.74 | -11.61% | 2 | 1,295 | 21.53% |
| MSFT250321P00410000 | 2024-05-03 12:51PM EDT | 410.00 | 32.38 | 31.50 | 32.55 | -4.36 | -11.87% | 4 | 237 | 20.27% |
| MSFT250321P00420000 | 2024-05-03 10:17AM EDT | 420.00 | 37.90 | 36.25 | 37.45 | -5.20 | -12.06% | 17 | 523 | 19.68% |
| MSFT250321P00430000 | 2024-05-03 3:40PM EDT | 430.00 | 42.30 | 41.60 | 42.65 | -2.95 | -6.52% | 1 | 1,369 | 18.94% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 47.25 | 48.65 | 0.00 | - | 2 | 51 | 18.38% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 450.00 | 62.91 | 53.30 | 56.05 | 0.00 | - | 4 | 19 | 18.46% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 460.00 | 60.19 | 60.10 | 61.80 | 0.00 | - | 1 | 1 | 16.88% |
| MSFT250321P00470000 | 2024-04-30 3:57PM EDT | 470.00 | 81.70 | 67.45 | 70.20 | 0.00 | - | 10 | 11 | 17.04% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 75.35 | 77.65 | 0.00 | - | 1 | 7 | 15.86% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 12.64% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 92.10 | 95.60 | 0.00 | - | 10 | 17 | 15.55% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 28.30% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 30.48% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 38.09% |
