Deutsche Märkte schließen in 7 Stunden 23 Minuten
DAX
18.734,81 -34,15 (-0,18%) Euro Stoxx 50
5.056,55 -17,79 (-0,35%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,50 -16,00 (-0,66%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.276,54 +3.605,97 (+5,85%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531C00490000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614C00490000 | 2024-05-14 12:11PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621C00490000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT240628C00490000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT240816C00490000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241115C00490000 | 2024-05-20 12:40PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241220C00490000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117C00490000 | 2024-05-20 3:00PM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00490000 | 2024-05-20 1:01PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00490000 | 2024-05-20 3:20PM EDT | 2025-09-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT260116C00490000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MSFT260618C00490000 | 2024-05-20 10:41AM EDT | 2026-06-18 | 50.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00490000 | 2024-05-20 3:24PM EDT | 2026-12-18 | 60.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 69.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 63.42% |
| MSFT240719P00490000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 69.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 63.84% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00490000 | 2024-05-20 10:12AM EDT | 2024-12-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 25.74% |
| MSFT250321P00490000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 2025-06-20 | 80.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919P00490000 | 2024-05-17 11:04AM EDT | 2025-09-19 | 78.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 76.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00490000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 77.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 19.40% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 85.10 | 88.60 | 0.00 | - | 3 | 4 | 17.07% |
