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
61.465,25 +1.451,38 (+2,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:495.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 30 | 57.23% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | 40 | 136 | 45.26% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 49.89% |
| MSFT240621C00495000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 1 | 5,470 | 21.19% |
| MSFT241018C00495000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 4.42 | 3.65 | 3.90 | 0.00 | - | 5 | 294 | 21.71% |
| MSFT241115C00495000 | 2024-05-16 9:32AM EDT | 2024-11-15 | 6.35 | 6.30 | 7.65 | -1.30 | -16.99% | 1 | 1,225 | 24.98% |
| MSFT241220C00495000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 8.95 | 7.80 | 8.50 | +0.02 | +0.22% | 6 | 598 | 23.80% |
| MSFT250117C00495000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 9.95 | 9.85 | 10.30 | -0.79 | -7.36% | 3 | 1,816 | 24.15% |
| MSFT250620C00495000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 20.45 | 20.70 | 22.60 | -2.90 | -12.42% | 38 | 542 | 27.18% |
| MSFT251219C00495000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 35.70 | 33.35 | 36.20 | 0.00 | - | 19 | 354 | 29.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 131.54% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 81.95% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 33.88% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 12.89% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 74.55 | 76.10 | 0.00 | - | 43 | 43 | 13.08% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 83.55 | 78.15 | 80.15 | 0.00 | - | 17 | 18 | 14.95% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 83.55 | 81.80 | 84.10 | 0.00 | - | 4 | 7 | 15.11% |
