Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.693,04 -75,92 (-0,40%) Euro Stoxx 50
5.045,60 -28,74 (-0,57%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.418,90 -19,60 (-0,80%) EUR/USD
1,0866 +0,0005 (+0,04%) Bitcoin EUR
65.273,76 +3.748,76 (+6,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 215.30 | 218.15 | 0.00 | - | 2 | 594 | 0.00% |
| MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 231.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 226.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 75.81% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 0.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 214.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 33.42% |
| MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| MSFT240719P00190000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 66.80% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00190000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 53.25% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260618P00190000 | 2024-05-08 1:15PM EDT | 2026-06-18 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT261218P00190000 | 2024-05-20 11:11AM EDT | 2026-12-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
