Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.532,61 +1.134,14 (+1,88%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00450000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 869 | 1,329 | 21.09% |
| MSFT240531C00450000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 263 | 887 | 17.77% |
| MSFT240607C00450000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.33 | 0.33 | 1.00 | -0.18 | -35.29% | 310 | 566 | 21.72% |
| MSFT240614C00450000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.75 | 0.73 | 1.01 | -0.21 | -21.87% | 172 | 269 | 18.86% |
| MSFT240621C00450000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.11 | 1.15 | 1.40 | -0.24 | -17.78% | 462 | 11,568 | 18.46% |
| MSFT240628C00450000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 1.50 | 1.40 | 2.03 | -0.38 | -20.21% | 31 | 1,319 | 18.89% |
| MSFT240719C00450000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 3.51 | 3.25 | 3.75 | -0.39 | -10.00% | 442 | 4,503 | 19.19% |
| MSFT240816C00450000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 7.95 | 8.00 | 8.45 | -0.70 | -8.09% | 48 | 2,958 | 22.97% |
| MSFT240920C00450000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 11.45 | 11.15 | 11.95 | -0.55 | -4.58% | 36 | 2,669 | 23.51% |
| MSFT241018C00450000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 13.77 | 13.95 | 15.20 | -1.13 | -7.58% | 14 | 546 | 24.49% |
| MSFT241115C00450000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 18.64 | 17.65 | 19.80 | -0.66 | -3.42% | 3 | 514 | 26.60% |
| MSFT241220C00450000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 21.25 | 20.55 | 22.00 | -1.05 | -4.71% | 16 | 2,541 | 26.12% |
| MSFT250117C00450000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 24.12 | 23.15 | 24.95 | -0.38 | -1.55% | 55 | 7,109 | 26.78% |
| MSFT250321C00450000 | 2024-05-16 12:47PM EDT | 2025-03-21 | 31.80 | 28.75 | 31.65 | 0.00 | - | 1 | 879 | 28.29% |
| MSFT250620C00450000 | 2024-05-17 10:35AM EDT | 2025-06-20 | 37.34 | 37.00 | 38.60 | -3.66 | -8.93% | 18 | 1,140 | 28.84% |
| MSFT250919C00450000 | 2024-05-16 9:44AM EDT | 2025-09-19 | 47.97 | 44.35 | 47.60 | 0.00 | - | 40 | 56 | 30.66% |
| MSFT251219C00450000 | 2024-05-17 3:17PM EDT | 2025-12-19 | 52.00 | 51.30 | 54.35 | +3.80 | +7.88% | 1 | 1,692 | 31.35% |
| MSFT260116C00450000 | 2024-05-15 3:42PM EDT | 2026-01-16 | 54.39 | 52.90 | 56.15 | -2.01 | -3.56% | 1 | 1,795 | 31.45% |
| MSFT260618C00450000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 64.34 | 62.70 | 65.25 | +3.27 | +5.35% | 1 | 239 | 31.88% |
| MSFT261218C00450000 | 2024-05-17 2:32PM EDT | 2026-12-18 | 73.49 | 72.55 | 75.60 | -2.51 | -3.30% | 2 | 673 | 32.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00450000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 27.10 | 28.20 | 32.30 | 0.00 | - | 28 | 2 | 49.67% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 28.20 | 32.30 | 0.00 | - | 2 | 1 | 35.12% |
| MSFT240621P00450000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 30.06 | 28.40 | 30.90 | +1.36 | +4.74% | 13 | 317 | 17.32% |
| MSFT240719P00450000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 31.10 | 30.15 | 31.00 | +2.80 | +9.89% | 16 | 166 | 13.23% |
| MSFT240816P00450000 | 2024-05-15 10:41AM EDT | 2024-08-16 | 33.50 | 32.30 | 33.45 | +0.03 | +0.09% | 4 | 569 | 15.83% |
| MSFT240920P00450000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 34.40 | 32.85 | 35.30 | 0.00 | - | 4 | 529 | 15.95% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 35.40 | 37.45 | 0.00 | - | 3 | 32 | 16.83% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 36.30 | 37.35 | 0.00 | - | 6 | 15 | 15.39% |
| MSFT241220P00450000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 40.12 | 38.90 | 41.00 | -0.58 | -1.43% | 6 | 939 | 17.31% |
| MSFT250117P00450000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 41.45 | 40.00 | 41.80 | +1.99 | +5.04% | 25 | 774 | 16.93% |
| MSFT250321P00450000 | 2024-05-17 9:48AM EDT | 2025-03-21 | 44.90 | 43.65 | 46.20 | +2.70 | +6.40% | 2 | 21 | 18.17% |
| MSFT250620P00450000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 48.60 | 45.50 | 49.10 | -1.90 | -3.76% | 15 | 337 | 17.70% |
| MSFT250919P00450000 | 2024-05-15 2:07PM EDT | 2025-09-19 | 50.50 | 49.70 | 53.15 | 0.00 | - | 1 | 6 | 18.12% |
| MSFT251219P00450000 | 2024-05-14 2:12PM EDT | 2025-12-19 | 58.42 | 54.25 | 56.75 | 0.00 | - | 4 | 67 | 18.38% |
| MSFT260116P00450000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 59.43 | 55.25 | 57.45 | 0.00 | - | 2 | 128 | 18.29% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 59.40 | 61.80 | 0.00 | - | 40 | 92 | 18.17% |
| MSFT261218P00450000 | 2024-05-17 1:36PM EDT | 2026-12-18 | 65.00 | 63.30 | 66.10 | +2.36 | +3.77% | 61 | 307 | 17.92% |
