Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.847,23 +40,46 (+0,10%) Gold
2.423,70 -14,80 (-0,61%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.260,20 +1.293,47 (+2,05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:405.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00405000 | 2024-05-21 1:32PM EDT | 2024-05-24 | 25.50 | 25.55 | 26.10 | +4.99 | +24.33% | 43 | 675 | 38.70% |
| MSFT240531C00405000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 27.39 | 25.60 | 26.75 | +6.39 | +30.43% | 22 | 459 | 28.96% |
| MSFT240607C00405000 | 2024-05-21 12:07PM EDT | 2024-06-07 | 27.60 | 26.50 | 27.30 | +5.70 | +26.03% | 15 | 281 | 25.51% |
| MSFT240614C00405000 | 2024-05-20 12:28PM EDT | 2024-06-14 | 23.14 | 27.10 | 28.20 | 0.00 | - | 5 | 111 | 25.06% |
| MSFT240621C00405000 | 2024-05-21 1:17PM EDT | 2024-06-21 | 28.17 | 28.30 | 28.70 | +3.92 | +16.16% | 73 | 3,202 | 23.68% |
| MSFT240628C00405000 | 2024-05-21 1:06PM EDT | 2024-06-28 | 29.15 | 29.30 | 30.65 | +4.12 | +16.46% | 2 | 34 | 26.34% |
| MSFT240719C00405000 | 2024-05-21 12:45PM EDT | 2024-07-19 | 31.95 | 32.00 | 32.45 | +3.84 | +13.66% | 44 | 2,724 | 24.56% |
| MSFT240816C00405000 | 2024-05-21 11:56AM EDT | 2024-08-16 | 39.00 | 36.90 | 37.55 | +5.56 | +16.63% | 5 | 722 | 27.45% |
| MSFT240920C00405000 | 2024-05-21 11:43AM EDT | 2024-09-20 | 41.97 | 40.70 | 41.55 | +5.00 | +13.52% | 38 | 1,409 | 27.74% |
| MSFT241018C00405000 | 2024-05-21 12:19PM EDT | 2024-10-18 | 44.70 | 44.00 | 44.40 | +4.90 | +12.31% | 10 | 215 | 27.89% |
| MSFT241115C00405000 | 2024-05-20 2:35PM EDT | 2024-11-15 | 44.80 | 48.65 | 49.65 | 0.00 | - | 2 | 202 | 30.36% |
| MSFT241220C00405000 | 2024-05-21 1:23PM EDT | 2024-12-20 | 51.80 | 51.55 | 52.85 | +3.61 | +7.49% | 15 | 656 | 30.39% |
| MSFT250117C00405000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 55.23 | 54.05 | 55.05 | +5.01 | +9.98% | 7 | 1,354 | 30.26% |
| MSFT250620C00405000 | 2024-05-21 1:30PM EDT | 2025-06-20 | 68.68 | 67.40 | 69.35 | +3.48 | +5.34% | 11 | 2,229 | 32.17% |
| MSFT251219C00405000 | 2024-05-21 11:01AM EDT | 2025-12-19 | 81.40 | 80.60 | 83.95 | +2.58 | +3.27% | 16 | 465 | 33.81% |
| MSFT260116C00405000 | 2024-05-21 11:40AM EDT | 2026-01-16 | 85.20 | 83.20 | 84.85 | +5.80 | +7.30% | 7 | 3,195 | 33.45% |
| MSFT260618C00405000 | 2024-05-20 2:39PM EDT | 2026-06-18 | 90.00 | 92.10 | 95.45 | 0.00 | - | 8 | 205 | 34.46% |
| MSFT261218C00405000 | 2024-05-21 11:41AM EDT | 2026-12-18 | 104.67 | 102.60 | 105.60 | +4.55 | +4.54% | 32 | 319 | 34.89% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00405000 | 2024-05-21 1:40PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 812 | 2,059 | 29.79% |
| MSFT240531P00405000 | 2024-05-21 1:40PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.32 | -0.20 | -40.00% | 307 | 788 | 21.41% |
| MSFT240607P00405000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 0.56 | 0.53 | 0.58 | -0.36 | -39.13% | 121 | 677 | 19.06% |
| MSFT240614P00405000 | 2024-05-21 1:40PM EDT | 2024-06-14 | 0.96 | 0.94 | 0.98 | -0.60 | -38.46% | 73 | 279 | 18.47% |
| MSFT240621P00405000 | 2024-05-21 1:41PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.31 | -0.63 | -32.47% | 571 | 15,420 | 17.73% |
| MSFT240628P00405000 | 2024-05-21 12:19PM EDT | 2024-06-28 | 1.75 | 1.67 | 1.90 | -0.82 | -31.91% | 324 | 474 | 18.04% |
| MSFT240719P00405000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 3.22 | 3.10 | 3.25 | -1.06 | -24.77% | 325 | 3,809 | 17.67% |
| MSFT240816P00405000 | 2024-05-21 1:24PM EDT | 2024-08-16 | 6.90 | 6.75 | 6.95 | -1.25 | -15.34% | 96 | 1,688 | 20.46% |
| MSFT240920P00405000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 8.75 | 8.70 | 8.90 | -1.51 | -14.72% | 93 | 10,718 | 19.69% |
| MSFT241018P00405000 | 2024-05-21 1:26PM EDT | 2024-10-18 | 10.45 | 10.30 | 10.50 | -1.43 | -12.04% | 286 | 1,993 | 19.48% |
| MSFT241115P00405000 | 2024-05-21 1:26PM EDT | 2024-11-15 | 13.58 | 13.40 | 13.65 | -1.41 | -9.41% | 253 | 1,672 | 20.89% |
| MSFT241220P00405000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 15.42 | 15.10 | 15.50 | -1.42 | -8.43% | 1 | 553 | 20.68% |
| MSFT250117P00405000 | 2024-05-21 1:14PM EDT | 2025-01-17 | 16.67 | 16.35 | 16.75 | -1.44 | -7.95% | 21 | 1,375 | 20.44% |
| MSFT250620P00405000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 25.00 | 23.60 | 24.70 | -0.90 | -3.47% | 1 | 357 | 20.84% |
| MSFT251219P00405000 | 2024-05-21 10:54AM EDT | 2025-12-19 | 31.60 | 30.40 | 32.70 | -4.90 | -13.42% | 1 | 128 | 21.22% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 34.75 | 31.65 | 33.70 | 0.00 | - | 11 | 316 | 21.21% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 35.80 | 38.20 | 0.00 | - | 3 | 21 | 20.89% |
| MSFT261218P00405000 | 2024-05-17 11:45AM EDT | 2026-12-18 | 44.41 | 39.15 | 42.65 | 0.00 | - | 3 | 103 | 20.47% |
