Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
18.681,42 -87,54 (-0,47%) Euro Stoxx 50
5.037,81 -36,53 (-0,72%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,50 -17,00 (-0,70%) EUR/USD
1,0873 +0,0012 (+0,11%) Bitcoin EUR
65.373,39 +3.459,52 (+5,59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:415.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00415000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT240531C00415000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 12.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| MSFT240607C00415000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 13.40 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| MSFT240614C00415000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 14.85 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| MSFT240621C00415000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 0.00% |
| MSFT240628C00415000 | 2024-05-20 11:31AM EDT | 2024-06-28 | 17.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT240816C00415000 | 2024-05-20 2:05PM EDT | 2024-08-16 | 26.38 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| MSFT240920C00415000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT241018C00415000 | 2024-05-20 1:59PM EDT | 2024-10-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT241115C00415000 | 2024-05-20 10:59AM EDT | 2024-11-15 | 38.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT241220C00415000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT250117C00415000 | 2024-05-20 1:31PM EDT | 2025-01-17 | 44.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250620C00415000 | 2024-05-20 10:51AM EDT | 2025-06-20 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00415000 | 2024-05-14 3:06PM EDT | 2025-12-19 | 67.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00415000 | 2024-05-20 11:20AM EDT | 2026-01-16 | 74.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618C00415000 | 2024-05-20 9:34AM EDT | 2026-06-18 | 82.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT261218C00415000 | 2024-05-20 1:15PM EDT | 2026-12-18 | 96.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00415000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,085 | 0 | 6.25% |
| MSFT240531P00415000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| MSFT240607P00415000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 3.13% |
| MSFT240614P00415000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 3.44 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MSFT240621P00415000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.91 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 1.56% |
| MSFT240628P00415000 | 2024-05-20 2:32PM EDT | 2024-06-28 | 4.69 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MSFT240719P00415000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| MSFT240816P00415000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 11.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
| MSFT240920P00415000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 13.61 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| MSFT241018P00415000 | 2024-05-20 10:06AM EDT | 2024-10-18 | 15.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT241115P00415000 | 2024-05-20 3:39PM EDT | 2024-11-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MSFT241220P00415000 | 2024-05-20 10:34AM EDT | 2024-12-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250117P00415000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MSFT250620P00415000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219P00415000 | 2024-05-17 2:55PM EDT | 2025-12-19 | 38.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| MSFT260116P00415000 | 2024-05-20 12:08PM EDT | 2026-01-16 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260618P00415000 | 2024-05-13 11:23AM EDT | 2026-06-18 | 46.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT261218P00415000 | 2024-05-20 11:52AM EDT | 2026-12-18 | 46.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
