Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.431,53 -1.877,07 (-3,22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 243.40 | 247.20 | 0.00 | - | 5 | 256 | 120.80% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 245.25 | 249.05 | 0.00 | - | 2 | 22 | 86.36% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 241.85 | 247.75 | 250.25 | 0.00 | - | 1 | 1,358 | 70.70% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 249.50 | 254.50 | 0.00 | - | 1 | 263 | 63.43% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 252.50 | 257.50 | 0.00 | - | 4 | 34 | 58.01% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 52.40% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 196.88% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,553 | 82.81% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 246 | 51.17% |
| MSFT241220P00170000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.18 | 0.00 | - | 20 | 324 | 45.31% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 1,625 | 43.26% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.00 | 2.18 | 0.00 | - | 2 | 328 | 48.52% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 1.42 | 0.00 | 2.45 | 0.00 | - | 2 | 526 | 41.24% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 1.47 | 0.25 | 2.50 | 0.00 | - | 3 | 542 | 40.44% |
