Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.815,09 +8,32 (+0,02%) Gold
2.427,20 -11,30 (-0,46%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.318,83 +1.537,63 (+2,45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Strike:340.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 83.50 | 89.10 | 92.10 | 0.00 | - | 1 | 3 | 125.39% |
| MSFT240531C00340000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 76.03 | 89.70 | 91.20 | 0.00 | - | 2 | 1 | 72.61% |
| MSFT240621C00340000 | 2024-05-21 12:31PM EDT | 2024-06-21 | 92.20 | 91.15 | 92.20 | +5.78 | +6.69% | 4 | 2,806 | 53.24% |
| MSFT240719C00340000 | 2024-05-20 9:31AM EDT | 2024-07-19 | 84.75 | 92.60 | 93.90 | 0.00 | - | 1 | 124 | 47.72% |
| MSFT240816C00340000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 87.66 | 94.70 | 95.80 | 0.00 | - | 3 | 99 | 44.30% |
| MSFT240920C00340000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 92.10 | 96.60 | 97.45 | 0.00 | - | 1 | 595 | 40.67% |
| MSFT241018C00340000 | 2024-05-21 10:29AM EDT | 2024-10-18 | 98.00 | 98.55 | 99.40 | +11.34 | +13.09% | 1 | 92 | 39.85% |
| MSFT241115C00340000 | 2024-05-17 10:48AM EDT | 2024-11-15 | 92.80 | 100.80 | 102.25 | 0.00 | - | 2 | 58 | 40.53% |
| MSFT241220C00340000 | 2024-05-20 2:04PM EDT | 2024-12-20 | 99.17 | 102.55 | 103.60 | 0.00 | - | 6 | 302 | 38.69% |
| MSFT250117C00340000 | 2024-05-21 12:43PM EDT | 2025-01-17 | 105.40 | 104.80 | 105.95 | +4.48 | +4.44% | 25 | 2,065 | 38.94% |
| MSFT250321C00340000 | 2024-05-20 9:35AM EDT | 2025-03-21 | 103.15 | 107.75 | 110.05 | 0.00 | - | 6 | 28 | 38.50% |
| MSFT250620C00340000 | 2024-05-20 9:34AM EDT | 2025-06-20 | 108.70 | 114.15 | 117.00 | 0.00 | - | 1 | 750 | 39.18% |
| MSFT250919C00340000 | 2024-05-21 11:47AM EDT | 2025-09-19 | 122.20 | 119.25 | 121.90 | +13.78 | +12.71% | 2 | 3 | 38.64% |
| MSFT251219C00340000 | 2024-05-21 12:06PM EDT | 2025-12-19 | 127.17 | 123.20 | 126.95 | +16.73 | +15.15% | 4 | 321 | 38.53% |
| MSFT260116C00340000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 128.50 | 125.35 | 128.65 | +5.60 | +4.56% | 1 | 107 | 38.63% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 133.00 | 136.80 | 0.00 | - | 1 | 62 | 38.75% |
| MSFT261218C00340000 | 2024-05-21 12:26PM EDT | 2026-12-18 | 144.29 | 141.20 | 145.55 | +15.55 | +12.08% | 10 | 127 | 38.82% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00340000 | 2024-05-20 2:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 424 | 68.75% |
| MSFT240531P00340000 | 2024-05-21 12:00PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 21 | 167 | 50.78% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 29 | 42.19% |
| MSFT240614P00340000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.09 | 0.02 | 0.11 | -0.04 | -30.77% | 10 | 28 | 37.70% |
| MSFT240621P00340000 | 2024-05-21 12:41PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 420 | 3,932 | 33.30% |
| MSFT240628P00340000 | 2024-05-21 10:48AM EDT | 2024-06-28 | 0.16 | 0.03 | 0.27 | -0.05 | -23.81% | 1 | 8 | 34.06% |
| MSFT240719P00340000 | 2024-05-21 12:54PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 2 | 1,024 | 27.30% |
| MSFT240816P00340000 | 2024-05-21 11:39AM EDT | 2024-08-16 | 0.75 | 0.75 | 0.86 | -0.18 | -19.35% | 18 | 1,030 | 27.49% |
| MSFT240920P00340000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 1.24 | 1.17 | 1.32 | -0.23 | -15.65% | 11 | 2,917 | 25.33% |
| MSFT241018P00340000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 2.32 | 1.74 | 1.81 | 0.00 | - | 13 | 1,368 | 24.51% |
| MSFT241115P00340000 | 2024-05-21 12:47PM EDT | 2024-11-15 | 2.91 | 2.86 | 3.05 | -0.36 | -11.01% | 2 | 201 | 25.59% |
| MSFT241220P00340000 | 2024-05-20 10:30AM EDT | 2024-12-20 | 3.71 | 3.65 | 3.80 | -0.44 | -10.60% | 3 | 2,263 | 24.85% |
| MSFT250117P00340000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 4.88 | 4.30 | 4.50 | 0.00 | - | 48 | 4,572 | 24.53% |
| MSFT250321P00340000 | 2024-05-21 11:51AM EDT | 2025-03-21 | 6.00 | 5.95 | 6.70 | -0.60 | -9.09% | 11 | 1,118 | 24.77% |
| MSFT250620P00340000 | 2024-05-17 10:30AM EDT | 2025-06-20 | 10.00 | 7.45 | 9.30 | 0.00 | - | 6 | 839 | 24.40% |
| MSFT250919P00340000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 12.35 | 10.70 | 12.15 | 0.00 | - | 6 | 81 | 24.40% |
| MSFT251219P00340000 | 2024-05-21 12:20PM EDT | 2025-12-19 | 13.70 | 12.85 | 15.80 | -0.75 | -5.19% | 1 | 462 | 25.02% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 15.80 | 13.60 | 16.25 | 0.00 | - | 3 | 1,084 | 24.74% |
| MSFT260618P00340000 | 2024-05-21 12:00PM EDT | 2026-06-18 | 17.89 | 16.90 | 19.45 | -2.46 | -12.09% | 2 | 9 | 24.00% |
| MSFT261218P00340000 | 2024-05-17 10:06AM EDT | 2026-12-18 | 22.70 | 20.30 | 22.65 | 0.00 | - | 1 | 538 | 23.19% |
