Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.685,49 -83,47 (-0,44%) Euro Stoxx 50
5.043,42 -30,92 (-0,61%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,70 -16,80 (-0,69%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.240,72 +3.679,98 (+5,98%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:335.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 79.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00335000 | 2024-05-20 11:38AM EDT | 2024-06-21 | 91.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 94.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00335000 | 2024-05-20 11:44AM EDT | 2024-11-15 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-05-16 12:13PM EDT | 2024-12-20 | 101.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-05-17 10:53AM EDT | 2025-01-17 | 100.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 104.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 124.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00335000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00335000 | 2024-05-20 2:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240531P00335000 | 2024-05-20 2:20PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00335000 | 2024-05-20 2:13PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-05-20 1:02PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00335000 | 2024-05-20 1:08PM EDT | 2024-08-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00335000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241018P00335000 | 2024-05-20 1:35PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241115P00335000 | 2024-05-20 9:59AM EDT | 2024-11-15 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-05-20 2:34PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MSFT250620P00335000 | 2024-05-17 9:32AM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT260618P00335000 | 2024-05-13 11:52AM EDT | 2026-06-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
