Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.712,76 -234,17 (-0,60%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.714,06 -617,64 (-0,95%) CMC Crypto 200
1.524,53 +35,99 (+2,42%) 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:390.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00390000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 41.05 | 38.75 | 40.55 | +5.80 | +16.45% | 4 | 628 | 66.80% |
| MSFT240531C00390000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 40.72 | 38.40 | 41.15 | +4.12 | +11.26% | 2 | 334 | 50.15% |
| MSFT240607C00390000 | 2024-05-21 1:44PM EDT | 2024-06-07 | 42.00 | 39.20 | 41.65 | +5.60 | +15.38% | 26 | 165 | 41.09% |
| MSFT240614C00390000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 42.23 | 39.65 | 42.35 | +10.18 | +31.76% | 1 | 7 | 37.44% |
| MSFT240621C00390000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 42.12 | 40.05 | 42.55 | +4.17 | +10.99% | 60 | 4,725 | 33.62% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 44.90 | 41.15 | 43.00 | +8.70 | +24.03% | 1 | 1 | 31.71% |
| MSFT240719C00390000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 44.10 | 43.50 | 46.00 | +3.24 | +7.93% | 175 | 802 | 31.92% |
| MSFT240816C00390000 | 2024-05-21 3:27PM EDT | 2024-08-16 | 47.65 | 46.95 | 49.50 | +2.15 | +4.73% | 9 | 495 | 31.81% |
| MSFT240920C00390000 | 2024-05-21 11:38AM EDT | 2024-09-20 | 55.00 | 50.00 | 52.70 | +6.90 | +14.35% | 7 | 1,021 | 30.87% |
| MSFT241018C00390000 | 2024-05-21 11:48AM EDT | 2024-10-18 | 57.00 | 53.40 | 56.05 | +7.81 | +15.88% | 72 | 374 | 31.49% |
| MSFT241115C00390000 | 2024-05-20 2:30PM EDT | 2024-11-15 | 55.75 | 57.35 | 60.25 | 0.00 | - | 3 | 96 | 32.99% |
| MSFT241220C00390000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 61.64 | 60.60 | 63.40 | +2.63 | +4.46% | 2 | 627 | 32.91% |
| MSFT250117C00390000 | 2024-05-21 11:38AM EDT | 2025-01-17 | 66.00 | 63.05 | 65.30 | +4.70 | +7.67% | 8 | 1,749 | 32.49% |
| MSFT250321C00390000 | 2024-05-21 9:31AM EDT | 2025-03-21 | 66.90 | 68.50 | 71.65 | -0.20 | -0.30% | 1 | 569 | 33.48% |
| MSFT250620C00390000 | 2024-05-21 1:48PM EDT | 2025-06-20 | 78.44 | 76.00 | 79.45 | +4.02 | +5.40% | 133 | 1,247 | 34.23% |
| MSFT250919C00390000 | 2024-05-20 1:59PM EDT | 2025-09-19 | 81.40 | 83.20 | 85.75 | 0.00 | - | 6 | 195 | 34.37% |
| MSFT251219C00390000 | 2024-05-21 10:58AM EDT | 2025-12-19 | 90.60 | 89.00 | 92.10 | +3.80 | +4.38% | 1 | 583 | 34.79% |
| MSFT260116C00390000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 93.55 | 90.80 | 95.00 | +3.55 | +3.94% | 8 | 317 | 35.42% |
| MSFT260618C00390000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 95.80 | 100.05 | 103.40 | 0.00 | - | 2 | 42 | 35.39% |
| MSFT261218C00390000 | 2024-05-21 9:40AM EDT | 2026-12-18 | 110.60 | 110.05 | 113.00 | +4.23 | +3.98% | 6 | 579 | 35.62% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00390000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 89 | 1,433 | 45.51% |
| MSFT240531P00390000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 127 | 1,408 | 28.66% |
| MSFT240607P00390000 | 2024-05-21 3:11PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.26 | -0.06 | -20.00% | 62 | 686 | 23.83% |
| MSFT240614P00390000 | 2024-05-21 3:05PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.43 | -0.14 | -25.93% | 38 | 739 | 22.00% |
| MSFT240621P00390000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.54 | -0.21 | -29.17% | 354 | 4,616 | 20.26% |
| MSFT240628P00390000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 0.73 | 0.69 | 0.78 | -0.29 | -28.43% | 124 | 293 | 19.81% |
| MSFT240719P00390000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 1.57 | 1.51 | 1.62 | -0.44 | -21.89% | 961 | 3,491 | 19.12% |
| MSFT240816P00390000 | 2024-05-21 3:43PM EDT | 2024-08-16 | 4.10 | 3.95 | 4.10 | -0.75 | -15.46% | 1,023 | 3,426 | 21.24% |
| MSFT240920P00390000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 5.67 | 5.50 | 5.80 | -0.93 | -14.09% | 54 | 3,107 | 20.55% |
| MSFT241018P00390000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 6.80 | 6.85 | 7.10 | -1.05 | -13.38% | 95 | 567 | 20.20% |
| MSFT241115P00390000 | 2024-05-21 2:10PM EDT | 2024-11-15 | 9.46 | 9.55 | 9.85 | -1.24 | -11.59% | 18 | 463 | 21.60% |
| MSFT241220P00390000 | 2024-05-21 3:21PM EDT | 2024-12-20 | 11.30 | 11.25 | 11.60 | -1.29 | -10.25% | 17 | 635 | 21.44% |
| MSFT250117P00390000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 12.57 | 12.25 | 12.75 | -1.08 | -7.91% | 91 | 3,629 | 21.18% |
| MSFT250321P00390000 | 2024-05-21 2:37PM EDT | 2025-03-21 | 15.60 | 15.15 | 15.95 | -1.45 | -8.50% | 4 | 724 | 21.33% |
| MSFT250620P00390000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 18.93 | 19.00 | 20.20 | -2.02 | -9.64% | 21 | 645 | 21.51% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 22.45 | 24.35 | 0.00 | - | 83 | 54 | 21.80% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 30.61 | 25.55 | 27.35 | 0.00 | - | 2 | 346 | 21.59% |
| MSFT260116P00390000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 28.35 | 26.30 | 28.50 | -1.00 | -3.41% | 6 | 807 | 21.67% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 30.85 | 33.05 | 0.00 | - | 1 | 11 | 21.43% |
| MSFT261218P00390000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 36.62 | 34.85 | 37.35 | 0.00 | - | 1 | 200 | 20.97% |
