Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.823,11 +3.294,22 (+5,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 273.23% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 2024-06-21 | 193.15 | 173.70 | 177.25 | 0.00 | - | 2 | 273 | 76.66% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 57.13% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 2025-01-17 | 205.00 | 180.80 | 184.80 | 0.00 | - | 1 | 564 | 56.81% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 185.00 | 189.50 | 0.00 | - | 1 | 147 | 51.87% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 190.00 | 194.50 | 0.00 | - | 1 | 36 | 51.09% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 191.00 | 195.50 | 0.00 | - | 1 | 25 | 50.92% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 2026-06-18 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 49.11% |
| MSFT261218C00225000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 222.00 | 199.00 | 203.50 | 0.00 | - | 1 | 15 | 47.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 56 | 71.88% |
| MSFT240621P00225000 | 2024-04-19 1:35PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.18 | +0.02 | +20.00% | 233 | 3,680 | 54.88% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.66 | +0.10 | +24.39% | 10 | 225 | 43.51% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 2024-12-20 | 0.92 | 1.11 | 1.34 | 0.00 | - | 101 | 608 | 38.82% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 1.19 | 1.24 | 1.50 | 0.00 | - | 1 | 1,959 | 37.55% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 2.22 | 1.95 | 5.00 | 0.00 | - | 25 | 373 | 39.02% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 2.22 | 5.90 | 0.00 | - | 5 | 500 | 34.12% |
| MSFT260116P00225000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 4.50 | 4.35 | 4.85 | +0.48 | +11.94% | 1 | 435 | 31.70% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.75% |
| MSFT261218P00225000 | 2024-04-16 10:04AM EDT | 2026-12-18 | 6.55 | 5.00 | 7.40 | 0.00 | - | 1 | 23 | 28.74% |
