Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
38.752,18 -194,75 (-0,50%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.695,23 -614,68 (-0,94%) CMC Crypto 200
1.527,33 +38,79 (+2,61%) 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:420.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00420000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 10.05 | 9.20 | 10.75 | +2.58 | +34.54% | 2,147 | 5,668 | 32.42% |
| MSFT240531C00420000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 11.27 | 10.85 | 11.70 | +2.37 | +26.63% | 403 | 1,462 | 21.95% |
| MSFT240607C00420000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 12.64 | 12.20 | 13.70 | +2.75 | +27.81% | 264 | 2,119 | 23.04% |
| MSFT240614C00420000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 14.25 | 13.55 | 15.25 | +2.85 | +25.00% | 254 | 771 | 23.24% |
| MSFT240621C00420000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 15.53 | 14.60 | 15.60 | +2.93 | +23.25% | 1,940 | 9,532 | 21.20% |
| MSFT240628C00420000 | 2024-05-21 3:49PM EDT | 2024-06-28 | 16.20 | 16.00 | 17.05 | +2.40 | +17.39% | 108 | 314 | 21.95% |
| MSFT240719C00420000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 19.70 | 19.10 | 20.00 | +2.30 | +13.22% | 473 | 6,931 | 22.10% |
| MSFT240816C00420000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 25.80 | 24.95 | 26.10 | +2.70 | +11.69% | 221 | 1,389 | 25.74% |
| MSFT240920C00420000 | 2024-05-21 2:19PM EDT | 2024-09-20 | 30.47 | 29.60 | 30.00 | +3.32 | +12.23% | 93 | 3,253 | 25.78% |
| MSFT241018C00420000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 33.50 | 32.30 | 33.35 | +2.75 | +8.94% | 30 | 540 | 26.37% |
| MSFT241115C00420000 | 2024-05-21 3:49PM EDT | 2024-11-15 | 38.43 | 36.65 | 39.50 | +2.34 | +6.48% | 10 | 592 | 29.46% |
| MSFT241220C00420000 | 2024-05-21 3:40PM EDT | 2024-12-20 | 41.70 | 40.15 | 42.95 | +2.93 | +7.56% | 11 | 2,183 | 29.63% |
| MSFT250117C00420000 | 2024-05-21 2:57PM EDT | 2025-01-17 | 44.45 | 43.55 | 44.80 | +2.90 | +6.98% | 174 | 7,872 | 29.21% |
| MSFT250321C00420000 | 2024-05-21 11:38AM EDT | 2025-03-21 | 52.00 | 49.65 | 52.10 | +3.95 | +8.22% | 23 | 653 | 30.79% |
| MSFT250620C00420000 | 2024-05-21 2:53PM EDT | 2025-06-20 | 59.00 | 57.45 | 59.30 | +3.00 | +5.36% | 181 | 891 | 31.15% |
| MSFT250919C00420000 | 2024-05-21 1:39PM EDT | 2025-09-19 | 66.76 | 64.95 | 67.55 | +3.76 | +5.97% | 2 | 139 | 32.38% |
| MSFT251219C00420000 | 2024-05-21 12:14PM EDT | 2025-12-19 | 76.00 | 71.35 | 74.55 | +6.57 | +9.46% | 1 | 1,010 | 33.07% |
| MSFT260116C00420000 | 2024-05-21 11:38AM EDT | 2026-01-16 | 74.20 | 73.05 | 76.35 | +1.70 | +2.34% | 116 | 2,072 | 33.14% |
| MSFT260618C00420000 | 2024-05-21 11:59AM EDT | 2026-06-18 | 86.51 | 83.65 | 86.45 | +4.51 | +5.50% | 1 | 423 | 33.86% |
| MSFT261218C00420000 | 2024-05-21 3:04PM EDT | 2026-12-18 | 94.95 | 93.55 | 96.55 | +5.85 | +6.57% | 25 | 679 | 34.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00420000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.65 | 0.62 | 0.70 | -0.95 | -59.38% | 4,145 | 2,668 | 22.91% |
| MSFT240531P00420000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 1.50 | 1.45 | 1.56 | -1.45 | -49.15% | 2,511 | 1,020 | 17.05% |
| MSFT240607P00420000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 2.43 | 2.35 | 2.50 | -1.27 | -34.32% | 272 | 354 | 16.32% |
| MSFT240614P00420000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 3.26 | 3.30 | 3.50 | -1.68 | -34.01% | 117 | 145 | 16.41% |
| MSFT240621P00420000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.15 | -1.75 | -30.70% | 4,718 | 7,438 | 15.92% |
| MSFT240628P00420000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 4.55 | 4.60 | 5.00 | -1.88 | -29.24% | 201 | 254 | 16.09% |
| MSFT240719P00420000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 6.95 | 6.75 | 7.05 | -1.55 | -18.24% | 518 | 7,484 | 16.14% |
| MSFT240816P00420000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 11.45 | 11.35 | 11.65 | -1.65 | -12.60% | 90 | 1,300 | 19.07% |
| MSFT240920P00420000 | 2024-05-21 2:23PM EDT | 2024-09-20 | 13.60 | 13.55 | 13.90 | -1.60 | -10.53% | 33 | 1,996 | 18.46% |
| MSFT241018P00420000 | 2024-05-21 11:59AM EDT | 2024-10-18 | 14.87 | 15.25 | 15.55 | -2.58 | -14.79% | 2 | 266 | 18.20% |
| MSFT241115P00420000 | 2024-05-21 2:30PM EDT | 2024-11-15 | 18.75 | 18.55 | 19.05 | -1.87 | -9.07% | 28 | 458 | 19.72% |
| MSFT241220P00420000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 20.70 | 20.50 | 20.95 | -1.80 | -8.00% | 6 | 813 | 19.52% |
| MSFT250117P00420000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 21.80 | 21.60 | 22.25 | -2.00 | -8.40% | 200 | 3,177 | 19.30% |
| MSFT250321P00420000 | 2024-05-21 11:49AM EDT | 2025-03-21 | 24.73 | 24.90 | 26.90 | -2.78 | -10.11% | 26 | 603 | 20.23% |
| MSFT250620P00420000 | 2024-05-21 12:19PM EDT | 2025-06-20 | 29.30 | 29.20 | 31.10 | -2.15 | -6.84% | 12 | 475 | 20.16% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 33.00 | 34.80 | 0.00 | - | 82 | 123 | 20.10% |
| MSFT251219P00420000 | 2024-05-21 12:02PM EDT | 2025-12-19 | 35.60 | 36.20 | 38.40 | -3.30 | -8.48% | 10 | 108 | 20.16% |
| MSFT260116P00420000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 39.91 | 37.10 | 39.10 | 0.00 | - | 2 | 773 | 20.01% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 41.85 | 44.60 | 0.00 | - | 3 | 5 | 20.16% |
| MSFT261218P00420000 | 2024-05-21 3:11PM EDT | 2026-12-18 | 47.39 | 46.00 | 48.65 | -1.36 | -2.79% | 9 | 1,396 | 19.61% |
