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 (+0,0217%) BTC-EUR
61.710,96 +843,56 (+1,39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 98.60 | 102.65 | 0.00 | - | - | 1 | 69.29% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 99.00 | 102.75 | 0.00 | - | - | 1 | 61.16% |
| MSFT240621C00320000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 102.03 | 99.65 | 103.75 | -2.62 | -2.50% | 7 | 1,731 | 55.30% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 97.89 | 100.85 | 102.25 | 0.00 | - | 1 | 0 | 54.10% |
| MSFT240719C00320000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 106.88 | 101.30 | 105.50 | 0.00 | - | 5 | 72 | 56.75% |
| MSFT240816C00320000 | 2024-05-14 3:52PM EDT | 2024-08-16 | 101.39 | 103.05 | 107.00 | 0.00 | - | 9 | 93 | 51.05% |
| MSFT240920C00320000 | 2024-05-15 12:22PM EDT | 2024-09-20 | 107.77 | 104.50 | 108.65 | 0.00 | - | 1 | 661 | 46.67% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 106.40 | 110.55 | 0.00 | - | 2 | 16 | 45.41% |
| MSFT241115C00320000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 107.60 | 109.45 | 111.75 | 0.00 | - | 1 | 36 | 43.54% |
| MSFT241220C00320000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 115.57 | 111.10 | 113.30 | 0.00 | - | 1 | 387 | 41.89% |
| MSFT250117C00320000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 114.10 | 113.00 | 115.90 | -4.95 | -4.16% | 1 | 1,695 | 42.48% |
| MSFT250321C00320000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 120.98 | 116.25 | 119.00 | 0.00 | - | 1 | 16 | 41.00% |
| MSFT250620C00320000 | 2024-05-16 2:07PM EDT | 2025-06-20 | 124.79 | 121.30 | 125.50 | 0.00 | - | 1 | 1,109 | 41.46% |
| MSFT250919C00320000 | 2024-05-14 2:29PM EDT | 2025-09-19 | 123.66 | 125.95 | 129.00 | 0.00 | - | 2 | 6 | 39.96% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 130.35 | 134.85 | 0.00 | - | 4 | 280 | 40.51% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 131.75 | 135.30 | 0.00 | - | 4 | 93 | 39.85% |
| MSFT260618C00320000 | 2024-05-17 2:44PM EDT | 2026-06-18 | 141.00 | 138.65 | 142.65 | -1.90 | -1.33% | 6 | 17 | 39.72% |
| MSFT261218C00320000 | 2024-05-16 3:32PM EDT | 2026-12-18 | 148.50 | 146.00 | 149.90 | -0.79 | -0.53% | 3 | 64 | 39.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | +0.01 | +100.00% | 1 | 300 | 91.21% |
| MSFT240531P00320000 | 2024-05-17 12:22PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 20 | 815 | 53.91% |
| MSFT240607P00320000 | 2024-05-17 9:41AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 2 | 19 | 43.95% |
| MSFT240614P00320000 | 2024-05-13 11:31AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.07 | -0.03 | -30.00% | 1 | 16 | 38.77% |
| MSFT240621P00320000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.12 | +0.01 | +11.11% | 4 | 4,628 | 36.91% |
| MSFT240719P00320000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 0.21 | 0.04 | 0.64 | -0.01 | -4.55% | 7 | 515 | 35.10% |
| MSFT240816P00320000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.67 | 0.00 | - | 14 | 861 | 29.44% |
| MSFT240920P00320000 | 2024-05-17 11:25AM EDT | 2024-09-20 | 0.98 | 0.91 | 1.02 | 0.00 | - | 5 | 2,748 | 27.01% |
| MSFT241018P00320000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 1.34 | 1.28 | 1.42 | +0.02 | +1.52% | 1 | 337 | 26.11% |
| MSFT241115P00320000 | 2024-05-16 10:39AM EDT | 2024-11-15 | 2.27 | 1.86 | 2.40 | +0.14 | +6.57% | 1 | 210 | 27.01% |
| MSFT241220P00320000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 3.04 | 2.87 | 3.50 | +0.24 | +8.57% | 1 | 615 | 27.21% |
| MSFT250117P00320000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 3.57 | 3.40 | 3.60 | +0.27 | +8.18% | 5 | 4,775 | 25.81% |
| MSFT250321P00320000 | 2024-05-16 3:56PM EDT | 2025-03-21 | 4.85 | 4.80 | 5.15 | 0.00 | - | 9 | 1,249 | 25.47% |
| MSFT250620P00320000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 7.10 | 6.65 | 9.15 | 0.00 | - | 1 | 559 | 27.00% |
| MSFT250919P00320000 | 2024-05-16 12:01PM EDT | 2025-09-19 | 9.15 | 8.65 | 10.20 | 0.00 | - | 20 | 155 | 25.35% |
| MSFT251219P00320000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 11.07 | 10.70 | 12.35 | 0.00 | - | 4 | 461 | 25.04% |
| MSFT260116P00320000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 11.58 | 10.95 | 12.90 | 0.00 | - | 1 | 654 | 24.88% |
| MSFT260618P00320000 | 2024-05-14 12:08PM EDT | 2026-06-18 | 15.95 | 14.15 | 15.95 | 0.00 | - | 1 | 615 | 24.28% |
| MSFT261218P00320000 | 2024-05-16 10:33AM EDT | 2026-12-18 | 17.77 | 17.25 | 20.15 | 0.00 | - | 5 | 628 | 24.19% |
