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
56.500,47 -2.162,71 (-3,69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 213.97 | 218.60 | 222.00 | 0.00 | - | 1 | 238 | 102.34% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 57.87% |
| MSFT250117C00195000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 223.51 | 223.80 | 226.30 | 0.00 | - | 1 | 839 | 64.22% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 61.43% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 39.90% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 52.57% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 225.00 | 237.00 | 242.00 | 0.00 | - | 8 | 13 | 51.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 156.25% |
| MSFT240621P00195000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 2,273 | 64.06% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 15 | 57.42% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 57.72% |
| MSFT240920P00195000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 0.11 | 0.02 | 0.11 | 0.00 | - | 20 | 2,474 | 47.46% |
| MSFT241220P00195000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 0.35 | 0.10 | 0.26 | 0.00 | - | 1 | 325 | 40.43% |
| MSFT250117P00195000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 0.26 | 0.17 | 0.32 | -0.15 | -36.59% | 1 | 2,179 | 39.14% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.53 | 0.00 | 2.85 | 0.00 | - | 2 | 182 | 44.03% |
| MSFT251219P00195000 | 2024-05-08 1:00PM EDT | 2025-12-19 | 1.30 | 1.20 | 2.90 | 0.00 | - | 1 | 690 | 36.73% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 2.01 | 1.28 | 3.00 | 0.00 | - | 7 | 754 | 36.15% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 0.00 | 3.00 | 0.00 | - | 40 | 21 | 32.36% |
| MSFT261218P00195000 | 2024-05-06 11:06AM EDT | 2026-12-18 | 3.40 | 1.00 | 4.35 | 0.00 | - | 2 | 28 | 31.57% |
