Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
37.636,65 +8,17 (+0,02%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.809,15 -479,07 (-0,79%) CMC Crypto 200
1.389,91 +7,33 (+0,53%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 197.60 | 201.15 | 0.00 | - | 11 | 14 | 123.63% |
| MSFT240621C00200000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 199.65 | 198.15 | 201.80 | -6.01 | -2.92% | 1 | 2,409 | 89.23% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 199.40 | 203.50 | 0.00 | - | 1 | 2 | 86.78% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 200.00 | 204.40 | 0.00 | - | 1 | 2 | 79.68% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 204.70 | 200.50 | 205.00 | 0.00 | - | 1 | 23 | 72.15% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 2024-12-20 | 207.32 | 203.00 | 207.50 | 0.00 | - | 2 | 954 | 64.40% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 214.62 | 204.00 | 207.85 | 0.00 | - | 1 | 692 | 62.63% |
| MSFT250620C00200000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 203.70 | 207.50 | 212.50 | -7.30 | -3.46% | 2 | 123 | 57.11% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 2025-12-19 | 209.00 | 211.50 | 216.00 | -21.85 | -9.47% | 4 | 174 | 52.56% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 212.50 | 217.00 | 0.00 | - | 1 | 119 | 52.57% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 215.00 | 220.00 | 0.00 | - | 1 | 15 | 52.48% |
| MSFT261218C00200000 | 2024-04-25 2:27PM EDT | 2026-12-18 | 220.40 | 219.00 | 224.00 | -8.80 | -3.84% | 3 | 154 | 50.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 540 | 146.83% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 5,593 | 57.03% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.06 | 0.01 | 2.17 | 0.00 | - | 1 | 79 | 74.98% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.19 | 0.00 | - | 15 | 36 | 50.83% |
| MSFT240920P00200000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 0.26 | 0.14 | 0.27 | -0.03 | -10.34% | 1 | 2,699 | 46.39% |
| MSFT241220P00200000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 0.57 | 0.40 | 0.65 | -0.03 | -5.00% | 5 | 1,025 | 41.19% |
| MSFT250117P00200000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 0.61 | 0.47 | 0.70 | +0.13 | +27.08% | 25 | 6,917 | 39.42% |
| MSFT250620P00200000 | 2024-04-19 2:49PM EDT | 2025-06-20 | 1.69 | 0.21 | 3.20 | -0.02 | -1.17% | 2 | 726 | 41.42% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 2.30 | 0.75 | 3.00 | 0.00 | - | 20 | 992 | 34.13% |
| MSFT260116P00200000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 2.80 | 2.00 | 3.10 | +0.31 | +12.45% | 2 | 1,027 | 33.60% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 1.50 | 5.00 | 0.00 | - | 1 | 13 | 33.67% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 4.45 | 3.40 | 5.50 | 0.00 | - | 2 | 76 | 31.05% |
