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 (+0,02%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00370000 | 2024-05-16 10:12AM EDT | 2024-05-24 | 53.56 | 48.50 | 51.75 | 0.00 | - | 1 | 152 | 68.30% |
| MSFT240531C00370000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 54.67 | 48.70 | 52.85 | 0.00 | - | 1 | 20 | 56.07% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 45.89 | 49.00 | 53.55 | 0.00 | - | 3 | 12 | 49.24% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 53.94 | 50.55 | 53.85 | 0.00 | - | 2 | 10 | 43.86% |
| MSFT240621C00370000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 52.35 | 51.75 | 54.40 | -2.59 | -4.71% | 21 | 1,462 | 41.13% |
| MSFT240628C00370000 | 2024-05-15 12:09PM EDT | 2024-06-28 | 54.29 | 51.85 | 56.00 | 0.00 | - | 1 | 3 | 42.23% |
| MSFT240719C00370000 | 2024-05-17 1:21PM EDT | 2024-07-19 | 53.85 | 54.15 | 56.70 | -3.32 | -5.81% | 10 | 484 | 36.04% |
| MSFT240816C00370000 | 2024-05-16 3:19PM EDT | 2024-08-16 | 57.95 | 56.80 | 58.95 | -1.81 | -3.03% | 15 | 545 | 33.94% |
| MSFT240920C00370000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 64.75 | 60.20 | 61.80 | 0.00 | - | 1 | 960 | 32.81% |
| MSFT241018C00370000 | 2024-05-17 12:29PM EDT | 2024-10-18 | 62.55 | 62.85 | 64.80 | -2.50 | -3.84% | 1 | 121 | 33.26% |
| MSFT241115C00370000 | 2024-05-17 1:09PM EDT | 2024-11-15 | 66.50 | 66.30 | 68.10 | +19.36 | +41.07% | 9 | 130 | 34.09% |
| MSFT241220C00370000 | 2024-05-16 3:16PM EDT | 2024-12-20 | 71.38 | 68.05 | 71.15 | 0.00 | - | 3 | 869 | 34.09% |
| MSFT250117C00370000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 71.50 | 70.60 | 73.30 | -3.48 | -4.64% | 5 | 1,803 | 33.97% |
| MSFT250321C00370000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 77.05 | 76.00 | 79.45 | -0.10 | -0.13% | 6 | 75 | 35.00% |
| MSFT250620C00370000 | 2024-05-16 10:48AM EDT | 2025-06-20 | 88.50 | 82.95 | 85.15 | 0.00 | - | 2 | 796 | 34.52% |
| MSFT250919C00370000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 93.77 | 89.10 | 91.60 | 0.00 | - | 2 | 93 | 34.96% |
| MSFT251219C00370000 | 2024-05-14 9:57AM EDT | 2025-12-19 | 90.10 | 94.50 | 97.55 | 0.00 | - | 4 | 533 | 35.31% |
| MSFT260116C00370000 | 2024-05-14 10:08AM EDT | 2026-01-16 | 93.67 | 96.50 | 100.60 | 0.00 | - | 2 | 322 | 36.09% |
| MSFT260618C00370000 | 2024-05-14 1:34PM EDT | 2026-06-18 | 101.70 | 105.10 | 109.75 | 0.00 | - | 1 | 56 | 36.55% |
| MSFT261218C00370000 | 2024-05-14 2:28PM EDT | 2026-12-18 | 112.52 | 114.05 | 118.45 | 0.00 | - | 4 | 1,318 | 36.49% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00370000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 161 | 1,887 | 39.26% |
| MSFT240531P00370000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 12 | 564 | 30.47% |
| MSFT240607P00370000 | 2024-05-17 1:40PM EDT | 2024-06-07 | 0.22 | 0.17 | 0.23 | 0.00 | - | 5 | 1,069 | 26.86% |
| MSFT240614P00370000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 0.31 | 0.28 | 0.35 | -0.01 | -3.12% | 12 | 253 | 24.95% |
| MSFT240621P00370000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.44 | -0.02 | -4.76% | 222 | 4,502 | 23.26% |
| MSFT240628P00370000 | 2024-05-17 9:48AM EDT | 2024-06-28 | 0.56 | 0.42 | 0.67 | +0.05 | +9.80% | 3 | 31 | 23.05% |
| MSFT240719P00370000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.06 | 0.87 | 1.12 | +0.05 | +4.95% | 109 | 2,724 | 21.06% |
| MSFT240816P00370000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 2.97 | 2.62 | 2.94 | +0.34 | +12.93% | 16 | 5,957 | 22.73% |
| MSFT240920P00370000 | 2024-05-17 12:51PM EDT | 2024-09-20 | 4.27 | 4.10 | 4.30 | +0.26 | +6.48% | 6 | 1,742 | 21.88% |
| MSFT241018P00370000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 5.31 | 4.20 | 5.65 | +0.33 | +6.63% | 3 | 697 | 21.86% |
| MSFT241115P00370000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 7.45 | 6.70 | 7.75 | 0.00 | - | 10 | 388 | 22.81% |
| MSFT241220P00370000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 9.05 | 8.20 | 9.85 | +0.13 | +1.46% | 9 | 704 | 23.19% |
| MSFT250117P00370000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 10.21 | 9.90 | 12.20 | +0.68 | +7.14% | 1 | 3,043 | 24.13% |
| MSFT250321P00370000 | 2024-05-17 1:26PM EDT | 2025-03-21 | 13.00 | 10.90 | 13.85 | +0.45 | +3.59% | 100 | 1,769 | 22.92% |
| MSFT250620P00370000 | 2024-05-17 10:32AM EDT | 2025-06-20 | 16.94 | 15.90 | 17.65 | +1.08 | +6.81% | 226 | 847 | 22.87% |
| MSFT250919P00370000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 19.75 | 19.05 | 20.95 | +0.99 | +5.28% | 1 | 44 | 22.72% |
| MSFT251219P00370000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 24.45 | 21.85 | 24.05 | 0.00 | - | 1 | 44 | 22.62% |
| MSFT260116P00370000 | 2024-05-17 1:45PM EDT | 2026-01-16 | 23.35 | 22.60 | 24.50 | +0.40 | +1.74% | 1 | 1,604 | 22.34% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 26.60 | 28.90 | 0.00 | - | 2 | 4 | 22.11% |
| MSFT261218P00370000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 32.95 | 30.10 | 32.95 | +1.28 | +4.04% | 1 | 87 | 21.61% |
