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
61.568,69 +1.597,71 (+2,66%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 138.00 | 142.25 | 0.00 | - | 1 | 0 | 183.76% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 139.05 | 143.30 | 0.00 | - | 2 | 2 | 79.54% |
| MSFT240621C00280000 | 2024-05-17 11:44AM EDT | 2024-06-21 | 141.09 | 139.50 | 143.50 | -3.06 | -2.12% | 11 | 2,396 | 75.00% |
| MSFT240719C00280000 | 2024-05-17 10:05AM EDT | 2024-07-19 | 142.10 | 140.50 | 145.00 | +2.60 | +1.86% | 1 | 39 | 64.21% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 142.00 | 146.25 | 0.00 | - | 20 | 17 | 59.19% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 145.07 | 143.00 | 147.40 | 0.00 | - | 1 | 83 | 53.58% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 144.50 | 148.60 | 0.00 | - | 2 | 6 | 51.81% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 146.75 | 150.65 | 0.00 | - | 1 | 23 | 52.05% |
| MSFT241220C00280000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 145.84 | 147.70 | 151.25 | 0.00 | - | 10 | 324 | 51.97% |
| MSFT250117C00280000 | 2024-05-13 1:13PM EDT | 2025-01-17 | 144.45 | 148.70 | 152.70 | 0.00 | - | 1 | 1,005 | 51.07% |
| MSFT250321C00280000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 154.35 | 151.00 | 155.95 | 0.00 | - | 2 | 18 | 49.62% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 155.05 | 158.25 | 0.00 | - | 90 | 249 | 46.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 158.50 | 162.20 | 0.00 | - | 1 | 1 | 45.07% |
| MSFT251219C00280000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 163.50 | 162.00 | 167.00 | 0.00 | - | 1 | 706 | 45.20% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 163.00 | 167.95 | 0.00 | - | 23 | 61 | 44.86% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 37.26% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 174.50 | 179.50 | 0.00 | - | 1 | 13 | 42.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 87.50% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 25 | 91.80% |
| MSFT240621P00280000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.00 | 0.00 | - | 5 | 5,578 | 25.00% |
| MSFT240719P00280000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 223 | 40.48% |
| MSFT240816P00280000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.22 | 0.17 | 0.25 | +0.02 | +10.00% | 17 | 136 | 35.94% |
| MSFT240920P00280000 | 2024-05-17 1:30PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.00 | +0.04 | +12.50% | 1 | 3,035 | 12.50% |
| MSFT241018P00280000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 0.50 | 0.44 | 0.56 | +0.04 | +8.70% | 5 | 48 | 31.01% |
| MSFT241115P00280000 | 2024-05-17 10:37AM EDT | 2024-11-15 | 0.93 | 0.86 | 1.02 | 0.00 | - | 2 | 79 | 31.52% |
| MSFT241220P00280000 | 2024-05-13 10:03AM EDT | 2024-12-20 | 1.51 | 1.13 | 1.33 | 0.00 | - | 2 | 907 | 30.30% |
| MSFT250117P00280000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 1.50 | 1.38 | 1.58 | +0.02 | +1.35% | 6 | 4,698 | 29.49% |
| MSFT250321P00280000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 2.39 | 0.32 | 4.35 | +0.08 | +3.46% | 2 | 446 | 33.07% |
| MSFT250620P00280000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.60 | 2.36 | 3.80 | 0.00 | - | 73 | 861 | 28.08% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 2.79 | 5.45 | 0.00 | - | 12 | 50 | 27.85% |
| MSFT251219P00280000 | 2024-05-16 10:18AM EDT | 2025-12-19 | 5.80 | 5.55 | 6.70 | 0.00 | - | 1 | 515 | 27.12% |
| MSFT260116P00280000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 6.32 | 5.90 | 7.50 | 0.00 | - | 2 | 160 | 27.40% |
| MSFT260618P00280000 | 2024-05-16 10:06AM EDT | 2026-06-18 | 8.20 | 7.25 | 9.35 | 0.00 | - | 1 | 30 | 26.26% |
| MSFT261218P00280000 | 2024-05-16 10:24AM EDT | 2026-12-18 | 10.55 | 10.30 | 12.20 | 0.00 | - | 11 | 40 | 25.81% |
