Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
38.706,71 -240,22 (-0,62%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.451,86 -1.298,91 (-1,98%) CMC Crypto 200
1.523,43 +34,89 (+2,34%) 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:345.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 74.28 | 82.85 | 86.35 | 0.00 | - | 55 | 58 | 129.59% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 2024-05-31 | 68.20 | 83.15 | 86.15 | 0.00 | - | 1 | 3 | 72.05% |
| MSFT240607C00345000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 88.06 | 83.55 | 87.10 | +25.06 | +39.78% | 1 | 1 | 63.86% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 84.00 | 87.45 | 0.00 | - | 1 | 0 | 57.04% |
| MSFT240621C00345000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 86.53 | 84.45 | 87.25 | +5.33 | +6.56% | 30 | 1,820 | 51.03% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 86.70 | 89.05 | 0.00 | - | 2 | 208 | 48.66% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 88.25 | 90.85 | 0.00 | - | 4 | 45 | 44.30% |
| MSFT240920C00345000 | 2024-05-20 10:55AM EDT | 2024-09-20 | 87.10 | 90.00 | 93.55 | 0.00 | - | 1 | 1,126 | 42.21% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 92.15 | 95.25 | 0.00 | - | 13 | 81 | 40.60% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 95.45 | 96.95 | 0.00 | - | 1 | 60 | 39.49% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 97.05 | 99.10 | 0.00 | - | 1 | 342 | 38.58% |
| MSFT250117C00345000 | 2024-05-21 12:44PM EDT | 2025-01-17 | 101.10 | 99.30 | 101.95 | +5.51 | +5.76% | 1 | 1,194 | 39.25% |
| MSFT250620C00345000 | 2024-05-21 11:29AM EDT | 2025-06-20 | 112.00 | 108.85 | 112.00 | +10.00 | +9.80% | 3 | 375 | 38.36% |
| MSFT251219C00345000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 113.10 | 119.35 | 123.45 | 0.00 | - | 1 | 709 | 38.61% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 111.34 | 121.05 | 125.25 | 0.00 | - | 12 | 82 | 38.74% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 129.65 | 132.15 | 0.00 | - | 1 | 35 | 38.13% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 138.00 | 141.30 | 0.00 | - | 5 | 2,888 | 38.37% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00345000 | 2024-05-21 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 75.00% |
| MSFT240531P00345000 | 2024-05-21 11:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 21 | 267 | 48.44% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 40.63% |
| MSFT240614P00345000 | 2024-05-21 12:54PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.12 | -0.07 | -53.85% | 1 | 18 | 36.48% |
| MSFT240621P00345000 | 2024-05-21 2:37PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.14 | -0.06 | -40.00% | 16 | 2,787 | 32.72% |
| MSFT240628P00345000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.15 | 0.03 | 0.24 | -0.06 | -28.57% | 3 | 246 | 31.84% |
| MSFT240719P00345000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 0.27 | 0.22 | 0.29 | -0.07 | -20.59% | 17 | 3,326 | 26.27% |
| MSFT240816P00345000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 0.93 | 0.83 | 0.99 | -0.12 | -11.43% | 96 | 669 | 26.76% |
| MSFT240920P00345000 | 2024-05-21 2:15PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.49 | -0.20 | -12.20% | 16 | 2,697 | 24.62% |
| MSFT241018P00345000 | 2024-05-21 3:09PM EDT | 2024-10-18 | 2.04 | 1.99 | 2.07 | -0.20 | -8.93% | 78 | 242 | 23.96% |
| MSFT241115P00345000 | 2024-05-21 1:35PM EDT | 2024-11-15 | 3.40 | 3.20 | 3.40 | -0.27 | -7.36% | 381 | 145 | 25.01% |
| MSFT241220P00345000 | 2024-05-21 10:32AM EDT | 2024-12-20 | 4.30 | 4.05 | 4.30 | -0.25 | -5.49% | 2 | 641 | 24.46% |
| MSFT250117P00345000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 4.87 | 4.75 | 5.00 | -0.58 | -10.64% | 1 | 2,287 | 24.08% |
| MSFT250620P00345000 | 2024-05-21 2:33PM EDT | 2025-06-20 | 9.35 | 9.20 | 11.25 | -1.10 | -10.53% | 1 | 1,542 | 25.07% |
| MSFT251219P00345000 | 2024-05-21 1:41PM EDT | 2025-12-19 | 14.66 | 13.85 | 15.80 | -0.79 | -5.11% | 2 | 157 | 23.97% |
| MSFT260116P00345000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 16.63 | 14.70 | 16.35 | 0.00 | - | 4 | 434 | 23.77% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 18.40 | 20.00 | 0.00 | - | 2 | 29 | 23.35% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 21.85 | 24.00 | 0.00 | - | 1 | 68 | 22.95% |
