Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.984,40 -476,52 (-1,24%) Gold
2.342,10 +3,70 (+0,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.034,91 -224,89 (-0,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 2024-06-21 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 280.37% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 2024-09-20 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 2025-01-17 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 60.87% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 2026-01-16 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 94.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00165000 | 2024-01-23 4:29PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 118 | 106.25% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 78.13% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 500 | 49.51% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 2024-12-20 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 45.07% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.20 | 0.15 | 0.36 | 0.00 | - | 3 | 1,656 | 44.46% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 2025-06-20 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 56.31% |
| MSFT251219P00165000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 1.70 | 0.20 | 2.59 | 0.00 | - | 10 | 143 | 40.74% |
| MSFT260116P00165000 | 2024-04-12 11:02AM EDT | 2026-01-16 | 1.55 | 0.85 | 2.98 | 0.00 | - | 1 | 196 | 40.98% |
