Deutsche Märkte schließen in 10 Minuten
DAX
18.710,58 -58,38 (-0,31%) Euro Stoxx 50
5.043,86 -30,48 (-0,60%) Dow Jones 30
39.884,52 +77,75 (+0,20%) Gold
2.436,00 -2,50 (-0,10%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.747,38 +2.898,29 (+4,69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:470.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00470000 | 2024-05-21 11:01AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 363 | 32.81% |
| MSFT240531C00470000 | 2024-05-21 10:51AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 191 | 21.29% |
| MSFT240607C00470000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 1 | 100 | 18.99% |
| MSFT240614C00470000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.14 | 0.20 | 0.25 | 0.00 | - | 3 | 71 | 18.34% |
| MSFT240621C00470000 | 2024-05-21 11:03AM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | +0.11 | +39.29% | 213 | 5,821 | 17.65% |
| MSFT240628C00470000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 0.61 | 0.53 | 0.69 | +0.19 | +45.24% | 1 | 10 | 17.86% |
| MSFT240719C00470000 | 2024-05-21 11:04AM EDT | 2024-07-19 | 1.71 | 1.67 | 1.71 | +0.42 | +33.60% | 46 | 2,960 | 18.02% |
| MSFT240816C00470000 | 2024-05-21 10:57AM EDT | 2024-08-16 | 5.35 | 5.40 | 5.55 | +0.80 | +17.58% | 140 | 3,331 | 22.13% |
| MSFT240920C00470000 | 2024-05-21 10:52AM EDT | 2024-09-20 | 8.35 | 8.25 | 8.40 | +1.15 | +16.15% | 16 | 1,966 | 22.38% |
| MSFT241018C00470000 | 2024-05-21 10:11AM EDT | 2024-10-18 | 10.00 | 10.65 | 10.85 | +0.50 | +5.26% | 20 | 561 | 22.84% |
| MSFT241115C00470000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 13.53 | 15.00 | 15.30 | 0.00 | - | 10 | 277 | 25.14% |
| MSFT241220C00470000 | 2024-05-21 10:14AM EDT | 2024-12-20 | 17.35 | 17.70 | 18.00 | +1.27 | +7.90% | 5 | 1,884 | 25.22% |
| MSFT250117C00470000 | 2024-05-21 10:31AM EDT | 2025-01-17 | 20.00 | 20.00 | 20.30 | +1.30 | +6.95% | 2 | 8,830 | 25.47% |
| MSFT250321C00470000 | 2024-05-20 10:44AM EDT | 2025-03-21 | 24.55 | 25.30 | 27.05 | 0.00 | - | 2 | 275 | 27.17% |
| MSFT250620C00470000 | 2024-05-17 10:08AM EDT | 2025-06-20 | 29.42 | 32.40 | 34.50 | 0.00 | - | 16 | 1,454 | 28.10% |
| MSFT250919C00470000 | 2024-05-20 10:20AM EDT | 2025-09-19 | 39.24 | 40.95 | 41.90 | 0.00 | - | 4 | 68 | 29.11% |
| MSFT251219C00470000 | 2024-05-20 3:00PM EDT | 2025-12-19 | 45.95 | 47.50 | 48.60 | 0.00 | - | 8 | 449 | 29.84% |
| MSFT260116C00470000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 49.24 | 49.85 | 51.10 | +1.24 | +2.58% | 1 | 1,468 | 30.27% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 58.50 | 62.05 | 0.00 | - | 1 | 75 | 31.48% |
| MSFT261218C00470000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 66.03 | 69.50 | 72.30 | 0.00 | - | 60 | 1,207 | 31.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 39.95 | 41.60 | 0.00 | - | 10 | 0 | 36.68% |
| MSFT240621P00470000 | 2024-05-20 1:11PM EDT | 2024-06-21 | 44.51 | 40.15 | 41.45 | 0.00 | - | 3 | 3 | 20.72% |
| MSFT240719P00470000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 46.72 | 39.85 | 41.30 | 0.00 | - | 11 | 0 | 14.50% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 41.05 | 42.10 | 0.00 | - | 1 | 6 | 14.40% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 39.80% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 43.20 | 44.30 | 0.00 | - | 2 | 92 | 14.53% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 24.25% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 47.00 | 47.70 | 0.00 | - | 2 | 13 | 15.77% |
| MSFT250117P00470000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 49.10 | 47.90 | 48.70 | -1.35 | -2.68% | 1 | 124 | 15.72% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 50.35 | 52.70 | 0.00 | - | 2 | 12 | 17.01% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 54.00 | 55.75 | 0.00 | - | 11 | 68 | 16.84% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 61.40 | 57.15 | 59.70 | 0.00 | - | 1 | 12 | 17.34% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 60.70 | 63.45 | 0.00 | - | 35 | 19 | 17.75% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 61.10 | 63.70 | 0.00 | - | 44 | 1,140 | 17.46% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 25.61% |
