Deutsche Märkte schließen in 4 Stunden 48 Minuten
DAX
18.680,96 -88,00 (-0,47%) Euro Stoxx 50
5.036,73 -37,61 (-0,74%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.420,40 -18,10 (-0,74%) EUR/USD
1,0871 +0,0009 (+0,09%) Bitcoin EUR
65.421,60 +3.664,12 (+5,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:425.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00425000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.21 | 0.00 | 0.00 | 0.00 | - | 13,098 | 0 | 0.00% |
| MSFT240531C00425000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 0.00% |
| MSFT240607C00425000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.00% |
| MSFT240614C00425000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| MSFT240621C00425000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 0.00% |
| MSFT240628C00425000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 10.82 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| MSFT240719C00425000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| MSFT240816C00425000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.00% |
| MSFT240920C00425000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 24.38 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| MSFT241018C00425000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT241115C00425000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT241220C00425000 | 2024-05-20 1:04PM EDT | 2024-12-20 | 36.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT250117C00425000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT250620C00425000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 53.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT251219C00425000 | 2024-05-20 11:10AM EDT | 2025-12-19 | 67.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260116C00425000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT260618C00425000 | 2024-05-20 3:59PM EDT | 2026-06-18 | 79.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00425000 | 2024-05-20 3:22PM EDT | 2026-12-18 | 89.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00425000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5,370 | 0 | 0.20% |
| MSFT240531P00425000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.20% |
| MSFT240607P00425000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.10% |
| MSFT240614P00425000 | 2024-05-20 3:14PM EDT | 2024-06-14 | 7.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.10% |
| MSFT240621P00425000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.10% |
| MSFT240628P00425000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 8.63 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.10% |
| MSFT240719P00425000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.05% |
| MSFT240816P00425000 | 2024-05-20 2:24PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.05% |
| MSFT240920P00425000 | 2024-05-20 10:15AM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.05% |
| MSFT241018P00425000 | 2024-05-20 2:45PM EDT | 2024-10-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.05% |
| MSFT241115P00425000 | 2024-05-20 12:21PM EDT | 2024-11-15 | 22.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| MSFT241220P00425000 | 2024-05-20 11:58AM EDT | 2024-12-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MSFT250117P00425000 | 2024-05-20 2:30PM EDT | 2025-01-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.03% |
| MSFT250620P00425000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| MSFT251219P00425000 | 2024-05-20 3:29PM EDT | 2025-12-19 | 41.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.03% |
| MSFT260116P00425000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| MSFT260618P00425000 | 2024-05-15 12:15PM EDT | 2026-06-18 | 48.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| MSFT261218P00425000 | 2024-05-20 3:57PM EDT | 2026-12-18 | 50.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
