Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.745,86 -201,07 (-0,52%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.696,96 -622,92 (-0,95%) CMC Crypto 200
1.527,74 +39,19 (+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:330.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 99.69 | 98.20 | 101.20 | +11.18 | +12.63% | 15 | 15 | 156.05% |
| MSFT240531C00330000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 94.85 | 98.10 | 101.65 | 0.00 | - | 1 | 1 | 89.16% |
| MSFT240621C00330000 | 2024-05-20 11:30AM EDT | 2024-06-21 | 95.65 | 99.40 | 102.10 | 0.00 | - | 1 | 2,282 | 58.46% |
| MSFT240719C00330000 | 2024-05-14 2:48PM EDT | 2024-07-19 | 89.40 | 101.00 | 104.50 | 0.00 | - | 2 | 81 | 51.20% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 102.65 | 105.30 | 0.00 | - | 4 | 121 | 49.18% |
| MSFT240920C00330000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 107.00 | 104.30 | 107.80 | +6.35 | +6.31% | 1 | 194 | 46.47% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 106.15 | 109.60 | 0.00 | - | 1 | 41 | 44.86% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 108.95 | 111.60 | 0.00 | - | 1 | 56 | 44.03% |
| MSFT241220C00330000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 111.20 | 109.55 | 113.00 | +9.00 | +8.81% | 1 | 535 | 42.00% |
| MSFT250117C00330000 | 2024-05-21 1:59PM EDT | 2025-01-17 | 114.83 | 111.80 | 114.25 | +8.13 | +7.62% | 4 | 1,846 | 40.91% |
| MSFT250321C00330000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 111.75 | 115.60 | 118.40 | 0.00 | - | 5 | 19 | 40.50% |
| MSFT250620C00330000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 109.50 | 120.40 | 123.25 | 0.00 | - | 3 | 461 | 39.49% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 125.80 | 129.05 | 0.00 | - | 2 | 24 | 39.72% |
| MSFT251219C00330000 | 2024-05-21 11:14AM EDT | 2025-12-19 | 132.00 | 130.25 | 133.65 | +5.00 | +3.94% | 29 | 383 | 39.37% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 2026-01-16 | 121.59 | 132.00 | 135.30 | 0.00 | - | 2 | 249 | 39.46% |
| MSFT260618C00330000 | 2024-05-20 11:47AM EDT | 2026-06-18 | 138.00 | 139.85 | 142.65 | 0.00 | - | 1 | 51 | 39.22% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 148.00 | 151.25 | 0.00 | - | 6 | 114 | 39.30% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 437 | 90.63% |
| MSFT240531P00330000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 37 | 66.31% |
| MSFT240607P00330000 | 2024-05-20 9:35AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 25 | 42 | 45.12% |
| MSFT240614P00330000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 3 | 42.09% |
| MSFT240621P00330000 | 2024-05-21 2:05PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | -0.06 | -46.15% | 9 | 3,936 | 37.45% |
| MSFT240719P00330000 | 2024-05-21 2:37PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.21 | -0.07 | -29.17% | 42 | 584 | 29.49% |
| MSFT240816P00330000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 0.62 | 0.53 | 0.68 | -0.20 | -24.39% | 11 | 620 | 29.14% |
| MSFT240920P00330000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 0.96 | 0.90 | 1.05 | -0.14 | -12.73% | 38 | 3,064 | 26.66% |
| MSFT241018P00330000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 1.37 | 1.28 | 1.45 | -0.19 | -12.18% | 15 | 283 | 25.66% |
| MSFT241115P00330000 | 2024-05-21 11:49AM EDT | 2024-11-15 | 2.27 | 2.21 | 2.40 | -0.35 | -13.36% | 1 | 1,452 | 26.39% |
| MSFT241220P00330000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 2.93 | 2.90 | 3.10 | -0.87 | -22.89% | 26 | 1,443 | 25.71% |
| MSFT250117P00330000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.55 | -0.35 | -8.97% | 30 | 2,797 | 25.05% |
| MSFT250321P00330000 | 2024-05-21 2:51PM EDT | 2025-03-21 | 5.10 | 4.85 | 5.35 | -0.47 | -8.44% | 5 | 1,208 | 25.07% |
| MSFT250620P00330000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 7.56 | 7.10 | 7.75 | -0.41 | -5.14% | 16 | 996 | 24.77% |
| MSFT250919P00330000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 11.25 | 9.15 | 10.20 | 0.00 | - | 3 | 179 | 24.62% |
| MSFT251219P00330000 | 2024-05-21 12:51PM EDT | 2025-12-19 | 11.87 | 11.15 | 12.40 | -0.73 | -5.79% | 1 | 777 | 24.35% |
| MSFT260116P00330000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 14.30 | 12.00 | 13.15 | 0.00 | - | 2 | 444 | 24.34% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 14.65 | 17.05 | 0.00 | - | 1 | 55 | 24.25% |
| MSFT261218P00330000 | 2024-05-20 3:16PM EDT | 2026-12-18 | 19.64 | 18.10 | 20.30 | 0.00 | - | 42 | 64 | 23.55% |
