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
61.466,38 +1.223,32 (+2,03%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 48.83% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 955 | 31.45% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 41.57% |
| MSFT240614C00500000 | 2024-05-15 2:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 1.75 | 0.00 | - | 7 | 125 | 42.99% |
| MSFT240621C00500000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 7,570 | 21.29% |
| MSFT240719C00500000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.31 | -0.04 | -23.53% | 103 | 1,920 | 20.63% |
| MSFT240816C00500000 | 2024-05-17 12:40PM EDT | 2024-08-16 | 0.90 | 0.91 | 1.45 | -0.15 | -14.29% | 13 | 1,067 | 22.85% |
| MSFT240920C00500000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 1.93 | 1.94 | 2.48 | -0.26 | -11.87% | 14 | 2,832 | 22.08% |
| MSFT241018C00500000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 3.20 | 3.10 | 3.35 | -0.26 | -7.51% | 6 | 443 | 21.65% |
| MSFT241115C00500000 | 2024-05-17 2:13PM EDT | 2024-11-15 | 5.74 | 5.50 | 7.70 | -0.31 | -5.12% | 77 | 361 | 25.96% |
| MSFT241220C00500000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 7.35 | 7.25 | 7.55 | -0.35 | -4.55% | 8 | 3,008 | 23.61% |
| MSFT250117C00500000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 9.00 | 8.80 | 9.15 | -0.25 | -2.70% | 21 | 5,836 | 23.86% |
| MSFT250321C00500000 | 2024-05-17 3:29PM EDT | 2025-03-21 | 13.50 | 13.05 | 15.65 | -1.15 | -7.85% | 142 | 901 | 26.61% |
| MSFT250620C00500000 | 2024-05-16 1:21PM EDT | 2025-06-20 | 20.02 | 18.75 | 21.35 | -0.98 | -4.67% | 21 | 1,044 | 27.12% |
| MSFT250919C00500000 | 2024-05-17 2:11PM EDT | 2025-09-19 | 26.21 | 25.55 | 27.70 | -1.78 | -6.36% | 2 | 294 | 28.04% |
| MSFT251219C00500000 | 2024-05-16 3:02PM EDT | 2025-12-19 | 33.78 | 31.65 | 34.20 | 0.00 | - | 3 | 1,087 | 29.00% |
| MSFT260116C00500000 | 2024-05-17 12:13PM EDT | 2026-01-16 | 34.23 | 33.45 | 35.35 | -2.77 | -7.49% | 6 | 1,632 | 28.87% |
| MSFT260618C00500000 | 2024-05-17 3:33PM EDT | 2026-06-18 | 44.18 | 42.70 | 45.45 | -1.85 | -4.02% | 1 | 215 | 30.09% |
| MSFT261218C00500000 | 2024-05-17 10:35AM EDT | 2026-12-18 | 53.21 | 52.45 | 56.15 | -1.57 | -2.87% | 1 | 3,799 | 31.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 80.19 | 78.15 | 82.00 | +4.43 | +5.85% | 26 | 0 | 61.18% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 78.20 | 82.00 | 0.00 | - | 1 | 0 | 52.54% |
| MSFT240621P00500000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 79.50 | 78.20 | 82.00 | 0.00 | - | 1 | 1 | 40.71% |
| MSFT240719P00500000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 80.17 | 78.00 | 82.00 | +0.61 | +0.77% | 31 | 26 | 30.35% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 56.29% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 76.26 | 78.00 | 82.00 | 0.00 | - | 1 | 2 | 21.48% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 79.95 | 81.00 | 0.00 | - | 3 | 0 | 15.60% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 78.10 | 82.00 | 0.00 | - | 2 | 4 | 16.39% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 78.15 | 81.00 | 0.00 | - | 5 | 0 | 13.47% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 79.90 | 82.20 | 0.00 | - | 3 | 20 | 14.08% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 82.96 | 80.80 | 83.35 | -5.18 | -5.88% | 1 | 15 | 13.74% |
| MSFT250919P00500000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 82.50 | 81.85 | 84.75 | -0.52 | -0.63% | 38 | 20 | 13.69% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 91.57 | 85.15 | 87.75 | 0.00 | - | 72 | 65 | 14.75% |
| MSFT260116P00500000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 84.83 | 85.00 | 88.30 | 0.00 | - | 28 | 112 | 14.77% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 14.17% |
| MSFT261218P00500000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 92.20 | 91.20 | 95.50 | 0.00 | - | 22 | 1,363 | 15.27% |
