Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
38.655,67 -291,26 (-0,75%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.524,83 -921,09 (-1,41%) CMC Crypto 200
1.524,21 +35,66 (+2,40%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00245000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 175.55 | 184.05 | 187.20 | 0.00 | - | 20 | 723 | 108.86% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 186.50 | 190.35 | 0.00 | - | 1 | 33 | 68.07% |
| MSFT241220C00245000 | 2024-05-14 3:39PM EDT | 2024-12-20 | 178.74 | 189.30 | 193.35 | 0.00 | - | 44 | 211 | 58.78% |
| MSFT250117C00245000 | 2024-05-14 3:08PM EDT | 2025-01-17 | 179.76 | 190.65 | 194.45 | 0.00 | - | 10 | 452 | 57.78% |
| MSFT250620C00245000 | 2024-05-14 3:08PM EDT | 2025-06-20 | 184.42 | 195.00 | 199.00 | 0.00 | - | 49 | 462 | 51.49% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 30.41% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 37.19% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 205.00 | 209.95 | 0.00 | - | 3 | 20 | 48.24% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 210.00 | 214.90 | 0.00 | - | 1 | 7 | 46.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 86.33% |
| MSFT240621P00245000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1,200 | 3,192 | 75.29% |
| MSFT240920P00245000 | 2024-05-20 10:43AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.16 | 0.00 | - | 910 | 1,392 | 39.21% |
| MSFT241220P00245000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 0.53 | 0.35 | 0.54 | 0.00 | - | 2 | 1,269 | 34.79% |
| MSFT250117P00245000 | 2024-05-21 11:32AM EDT | 2025-01-17 | 0.59 | 0.47 | 0.65 | -0.08 | -11.94% | 10 | 4,799 | 33.62% |
| MSFT250620P00245000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 1.54 | 0.92 | 2.53 | -1.17 | -43.17% | 4 | 494 | 33.45% |
| MSFT251219P00245000 | 2024-05-15 12:56PM EDT | 2025-12-19 | 3.30 | 2.42 | 4.45 | 0.00 | - | 540 | 874 | 31.43% |
| MSFT260116P00245000 | 2024-05-15 1:48PM EDT | 2026-01-16 | 3.50 | 2.65 | 4.65 | 0.00 | - | 545 | 822 | 31.02% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 32.31% |
| MSFT261218P00245000 | 2024-05-14 3:44PM EDT | 2026-12-18 | 6.95 | 5.25 | 6.95 | 0.00 | - | 4 | 71 | 27.63% |
