Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.083,60 -934,80 (-1,58%) CMC Crypto 200
1.305,56 -59,57 (-4,36%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 198.84 | 193.85 | 197.15 | -11.81 | -5.61% | 2 | 1,000 | 96.31% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 57.57% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 2025-01-17 | 194.16 | 199.30 | 203.50 | 0.00 | - | 11 | 507 | 60.33% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 65.76% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 197.00 | 207.00 | 211.50 | 0.00 | - | 3 | 72 | 52.52% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 211.00 | 207.50 | 212.50 | 0.00 | - | 1 | 29 | 52.40% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 53.35% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 214.50 | 219.50 | 0.00 | - | 1 | 5 | 47.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 916 | 115.63% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 573 | 2,103 | 61.72% |
| MSFT240920P00215000 | 2024-05-06 1:56PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.18 | 0.00 | - | 4 | 1,847 | 42.87% |
| MSFT241220P00215000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 0.27 | 0.28 | 0.52 | 0.00 | - | 25 | 374 | 38.16% |
| MSFT250117P00215000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 0.50 | 0.35 | 0.63 | 0.00 | - | 8 | 2,713 | 37.04% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.53 | 0.01 | 5.00 | 0.00 | - | 2 | 160 | 43.60% |
| MSFT251219P00215000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 3.00 | 0.88 | 3.95 | 0.00 | - | 2 | 328 | 34.29% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 3.88 | 1.18 | 4.05 | 0.00 | - | 6 | 290 | 33.70% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 32.45% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 2.50 | 7.00 | 0.00 | - | 1 | 19 | 31.17% |
