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
61.587,15 +1.649,16 (+2,75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-05-15 12:27PM EDT | 2024-05-17 | 151.45 | 148.00 | 151.60 | 0.00 | - | 100 | 100 | 484.28% |
| MSFT240621C00270000 | 2024-05-16 1:10PM EDT | 2024-06-21 | 154.10 | 149.50 | 153.35 | 0.00 | - | 2 | 2,272 | 78.69% |
| MSFT240719C00270000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 145.70 | 150.50 | 154.85 | 0.00 | - | 90 | 92 | 67.96% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 145.15 | 151.60 | 155.90 | 0.00 | - | 2 | 21 | 61.57% |
| MSFT240920C00270000 | 2024-05-14 1:10PM EDT | 2024-09-20 | 147.47 | 152.60 | 157.00 | 0.00 | - | 2 | 91 | 55.90% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 61.67% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 155.90 | 160.00 | 0.00 | - | 4 | 8 | 53.86% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 150.55 | 156.75 | 160.70 | 0.00 | - | 5 | 171 | 50.81% |
| MSFT250117C00270000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 158.45 | 158.00 | 161.90 | +1.68 | +1.07% | 4 | 1,582 | 53.04% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 160.00 | 164.10 | 0.00 | - | 2 | 26 | 50.28% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 163.50 | 168.50 | 0.00 | - | 50 | 580 | 49.05% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 167.00 | 170.70 | 0.00 | - | - | 1 | 46.35% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 170.50 | 175.00 | 0.00 | - | 1 | 237 | 46.17% |
| MSFT260116C00270000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 173.93 | 171.50 | 175.50 | +12.22 | +7.56% | 2 | 495 | 45.50% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 2026-06-18 | 172.00 | 176.50 | 180.90 | 0.00 | - | 1 | 10 | 44.45% |
| MSFT261218C00270000 | 2024-05-09 9:54AM EDT | 2026-12-18 | 173.99 | 182.00 | 187.00 | 0.00 | - | 1 | 27 | 43.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00270000 | 2024-05-15 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,207 | 275.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 130.86% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 95.61% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
| MSFT240621P00270000 | 2024-05-17 12:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 1 | 7,867 | 52.34% |
| MSFT240719P00270000 | 2024-05-16 11:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 25.00% |
| MSFT240816P00270000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 0.16 | 0.12 | 0.20 | -0.03 | -15.79% | 4 | 390 | 37.50% |
| MSFT240920P00270000 | 2024-05-14 1:51PM EDT | 2024-09-20 | 0.33 | 0.22 | 0.33 | 0.00 | - | 2 | 1,201 | 34.08% |
| MSFT241018P00270000 | 2024-05-17 12:08PM EDT | 2024-10-18 | 0.39 | 0.33 | 0.46 | +0.02 | +5.41% | 7 | 311 | 32.35% |
| MSFT241115P00270000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 0.71 | 0.67 | 0.83 | -0.14 | -16.47% | 6 | 66 | 32.67% |
| MSFT241220P00270000 | 2024-05-16 9:37AM EDT | 2024-12-20 | 0.95 | 0.90 | 1.02 | 0.00 | - | 2 | 366 | 31.01% |
| MSFT250117P00270000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.30 | 0.00 | - | 10 | 2,277 | 30.49% |
| MSFT250321P00270000 | 2024-05-17 10:09AM EDT | 2025-03-21 | 1.91 | 0.07 | 3.95 | -0.34 | -15.11% | 1 | 189 | 34.52% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 2.80 | 0.81 | 5.00 | 0.00 | - | 4 | 352 | 32.23% |
| MSFT250919P00270000 | 2024-05-14 3:36PM EDT | 2025-09-19 | 4.15 | 1.90 | 4.60 | 0.00 | - | 23 | 102 | 28.46% |
| MSFT251219P00270000 | 2024-05-13 11:33AM EDT | 2025-12-19 | 5.52 | 4.60 | 6.20 | 0.00 | - | 1 | 362 | 28.34% |
| MSFT260116P00270000 | 2024-05-14 3:24PM EDT | 2026-01-16 | 5.65 | 4.90 | 6.70 | 0.00 | - | 5 | 536 | 28.30% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 6.45 | 8.05 | 0.00 | - | 20 | 20 | 26.72% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 8.25 | 11.30 | 0.00 | - | 10 | 41 | 26.76% |
