Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.723,52 -223,41 (-0,57%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.562,10 -934,70 (-1,43%) CMC Crypto 200
1.527,86 +39,32 (+2,64%) 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:275.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 153.30 | 156.25 | 0.00 | - | 2 | 2 | 105.18% |
| MSFT240621C00275000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 148.27 | 154.00 | 156.80 | 0.00 | - | 2 | 1,232 | 86.67% |
| MSFT240719C00275000 | 2024-05-15 10:10AM EDT | 2024-07-19 | 146.85 | 155.40 | 158.05 | 0.00 | - | 19 | 28 | 72.13% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 163.47 | 161.05 | 164.70 | +5.12 | +3.23% | 3 | 407 | 51.88% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 149.40 | 162.25 | 166.05 | 0.00 | - | 7 | 1,411 | 50.91% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 167.50 | 172.50 | 0.00 | - | 1 | 93 | 49.33% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 174.50 | 178.55 | 0.00 | - | 2 | 312 | 45.90% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 175.50 | 179.75 | 0.00 | - | 1 | 135 | 45.77% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 181.00 | 185.45 | 0.00 | - | 1 | 4 | 44.81% |
| MSFT261218C00275000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 183.15 | 187.00 | 191.35 | 0.00 | - | 2 | 7 | 43.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 146.88% |
| MSFT240531P00275000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 99.61% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.24 | 0.00 | - | - | 1 | 82.23% |
| MSFT240621P00275000 | 2024-05-21 12:08PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 2 | 7,946 | 61.23% |
| MSFT240719P00275000 | 2024-05-16 11:28AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 351 | 45.31% |
| MSFT240920P00275000 | 2024-05-21 12:06PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.30 | -0.06 | -20.69% | 13 | 1,480 | 34.40% |
| MSFT241220P00275000 | 2024-05-21 3:04PM EDT | 2024-12-20 | 0.92 | 0.80 | 1.01 | -0.14 | -13.21% | 4 | 1,847 | 31.35% |
| MSFT250117P00275000 | 2024-05-20 3:40PM EDT | 2025-01-17 | 1.24 | 0.97 | 1.21 | 0.00 | - | 10 | 3,198 | 30.44% |
| MSFT250620P00275000 | 2024-05-14 12:44PM EDT | 2025-06-20 | 3.65 | 2.50 | 4.75 | 0.00 | - | 3 | 462 | 31.97% |
| MSFT251219P00275000 | 2024-05-16 3:25PM EDT | 2025-12-19 | 5.54 | 3.70 | 5.45 | 0.00 | - | 2 | 340 | 27.43% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 4.85 | 5.80 | 0.00 | - | 4 | 140 | 27.24% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 6.45 | 9.45 | 0.00 | - | 1 | 27 | 28.11% |
| MSFT261218P00275000 | 2024-05-14 3:56PM EDT | 2026-12-18 | 9.90 | 8.60 | 11.55 | -0.10 | -1.00% | 10 | 82 | 26.95% |
