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
56.330,44 -1.928,48 (-3,31%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 2024-06-21 | 205.10 | 208.65 | 212.60 | 0.00 | - | 6 | 251 | 104.25% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 84.12% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 55.25% |
| MSFT250117C00205000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 213.89 | 214.25 | 216.70 | 0.00 | - | 4 | 144 | 61.86% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 211.50 | 217.50 | 222.00 | 0.00 | - | 1 | 49 | 56.82% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 2025-12-19 | 217.75 | 221.00 | 226.00 | 0.00 | - | 1 | 29 | 52.19% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 222.50 | 227.00 | 0.00 | - | 1 | 838 | 52.50% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 224.34 | 229.00 | 233.50 | 0.00 | - | 4 | 6 | 50.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 941 | 156.25% |
| MSFT240621P00205000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 2,452 | 69.14% |
| MSFT240920P00205000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 4 | 3,005 | 45.51% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.16 | 0.32 | 0.00 | - | 37 | 518 | 39.06% |
| MSFT250117P00205000 | 2024-05-08 1:43PM EDT | 2025-01-17 | 0.36 | 0.24 | 0.39 | 0.00 | - | 12 | 787 | 37.79% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 205 | 47.13% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 4.20 | 0.65 | 5.00 | 0.00 | - | 2 | 333 | 39.17% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 2.30 | 0.91 | 3.55 | 0.00 | - | 2 | 225 | 35.34% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 1.41 | 4.20 | 0.00 | - | 1 | 2 | 32.86% |
| MSFT261218P00205000 | 2024-04-30 11:22AM EDT | 2026-12-18 | 4.60 | 1.50 | 5.10 | 0.00 | - | 3 | 22 | 30.94% |
