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
61.643,91 +1.686,56 (+2,81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:505.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 10 | 62.99% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 9 | 49.71% |
| MSFT240621C00505000 | 2024-05-15 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 1,348 | 27.93% |
| MSFT240920C00505000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 1.65 | 1.59 | 1.89 | -0.37 | -18.32% | 5 | 461 | 21.51% |
| MSFT241018C00505000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 2.25 | 2.62 | 4.10 | 0.00 | - | 2 | 267 | 23.83% |
| MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 6.40 | 6.70 | 0.00 | - | 3 | 300 | 23.44% |
| MSFT250117C00505000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.85 | -0.60 | -6.98% | 6 | 1,572 | 24.35% |
| MSFT250620C00505000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 20.20 | 16.95 | 19.75 | 0.00 | - | 18 | 253 | 26.79% |
| MSFT251219C00505000 | 2024-05-13 3:20PM EDT | 2025-12-19 | 29.45 | 30.10 | 33.30 | 0.00 | - | 10 | 273 | 29.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 83.20 | 87.00 | 0.00 | - | 1 | 0 | 54.72% |
| MSFT240621P00505000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 84.52 | 83.20 | 87.00 | 0.00 | - | 1 | 0 | 42.40% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 23.99% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 83.00 | 87.00 | 0.00 | - | 15 | 0 | 17.07% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 83.00 | 87.00 | 0.00 | - | 1 | 0 | 16.07% |
| MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 87.11 | 85.35 | 87.65 | -9.97 | -10.27% | 1 | 3 | 13.46% |
