Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.602,66 +1.619,45 (+2,70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-05-17 12:16PM EDT | 2024-05-17 | 178.94 | 178.05 | 181.55 | +5.04 | +2.90% | 1 | 1 | 590.04% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 178.50 | 182.50 | 0.00 | - | 2 | 0 | 120.51% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 178.75 | 182.80 | 0.00 | - | - | 2 | 109.23% |
| MSFT240621C00240000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 183.60 | 179.00 | 183.20 | 0.00 | - | 1 | 608 | 91.65% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 181.00 | 185.70 | 0.00 | - | - | 6 | 72.88% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 184.70 | 189.00 | 0.00 | - | 72 | 83 | 62.15% |
| MSFT241220C00240000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 183.99 | 185.35 | 189.25 | 0.00 | - | 24 | 186 | 57.98% |
| MSFT250117C00240000 | 2024-05-14 3:08PM EDT | 2025-01-17 | 184.62 | 186.45 | 190.50 | 0.00 | - | 49 | 688 | 57.03% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 189.54 | 190.50 | 195.50 | 0.00 | - | 53 | 343 | 51.28% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 193.00 | 198.00 | 0.00 | - | 24 | 29 | 52.03% |
| MSFT251219C00240000 | 2024-05-09 11:07AM EDT | 2025-12-19 | 190.00 | 196.00 | 200.50 | 0.00 | - | 2 | 66 | 50.26% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 197.00 | 202.00 | 0.00 | - | 1 | 3 | 50.50% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 205.50 | 209.90 | 0.00 | - | 1 | 135 | 46.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 290 | 566.80% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 118.36% |
| MSFT240621P00240000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 2,896 | 60.94% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 186 | 48.83% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.12 | 0.03 | 0.12 | 0.00 | - | 100 | 212 | 43.80% |
| MSFT240920P00240000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 410 | 25.00% |
| MSFT241018P00240000 | 2024-05-14 1:14PM EDT | 2024-10-18 | 0.22 | 0.13 | 0.24 | 0.00 | - | 1 | 38 | 36.62% |
| MSFT241115P00240000 | 2024-05-13 11:05AM EDT | 2024-11-15 | 0.45 | 0.09 | 0.44 | 0.00 | - | 1 | 58 | 36.54% |
| MSFT241220P00240000 | 2024-05-17 3:16PM EDT | 2024-12-20 | 0.49 | 0.41 | 0.58 | -0.10 | -16.95% | 2 | 887 | 34.84% |
| MSFT250117P00240000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 0.63 | 0.53 | 0.70 | +0.02 | +3.28% | 2 | 6,675 | 33.75% |
| MSFT250321P00240000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 1.19 | 1.00 | 1.75 | 0.00 | - | 4 | 334 | 35.27% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.00 | 3.75 | 0.00 | - | 1 | 821 | 36.41% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 5.00 | 0.00 | - | 10 | 32 | 35.24% |
| MSFT251219P00240000 | 2024-05-15 2:03PM EDT | 2025-12-19 | 2.72 | 1.14 | 5.50 | 0.00 | - | 471 | 706 | 33.17% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 3.04 | 1.44 | 4.00 | 0.00 | - | 470 | 933 | 29.94% |
| MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 4.90 | 3.80 | 5.15 | 0.00 | - | 1 | 18 | 28.48% |
| MSFT261218P00240000 | 2024-05-17 9:38AM EDT | 2026-12-18 | 6.25 | 4.80 | 6.40 | +0.20 | +3.31% | 4 | 36 | 27.09% |
