Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,11 -8,99 (-0,01%) CMC Crypto 200
1.390,00 +7,42 (+0,54%) 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:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 167.70 | 171.25 | -22.34 | -11.67% | 2 | 34 | 104.40% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 170.08 | 168.70 | 172.10 | -3.25 | -1.88% | 2 | 718 | 77.93% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 107.08% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 92.13% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 74.93% |
| MSFT250117C00230000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 187.75 | 175.65 | 179.70 | 0.00 | - | 3 | 590 | 55.59% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 176.45 | 180.50 | 185.50 | -32.30 | -15.47% | 1 | 466 | 51.78% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 183.00 | 188.00 | 0.00 | - | - | 3 | 52.60% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 2025-12-19 | 212.50 | 185.50 | 190.50 | 0.00 | - | 3 | 175 | 50.93% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 62.06% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 190.50 | 195.50 | 0.00 | - | 3 | 4 | 48.80% |
| MSFT261218C00230000 | 2024-04-03 1:12PM EDT | 2026-12-18 | 217.72 | 195.50 | 200.00 | 0.00 | - | 5 | 13 | 47.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 125.78% |
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 145.51% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 326 | 91.02% |
| MSFT240621P00230000 | 2024-04-25 1:26PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.09 | -0.02 | -15.38% | 100 | 3,160 | 50.78% |
| MSFT240719P00230000 | 2024-04-17 11:45AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 295 | 47.95% |
| MSFT240816P00230000 | 2024-04-23 11:51AM EDT | 2024-08-16 | 0.41 | 0.26 | 0.41 | +0.17 | +70.83% | 2 | 20 | 45.70% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 2024-09-20 | 0.45 | 0.39 | 2.57 | 0.00 | - | 5 | 1,385 | 54.88% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.51 | 0.72 | 0.00 | - | 1 | 13 | 39.82% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.79 | 1.03 | -0.15 | -14.02% | 5 | 43 | 39.23% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 2024-12-20 | 1.24 | 0.96 | 1.24 | -0.06 | -4.62% | 1 | 666 | 37.45% |
| MSFT250117P00230000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 1.35 | 1.08 | 1.39 | +0.20 | +17.39% | 6 | 2,206 | 36.17% |
| MSFT250321P00230000 | 2024-04-23 10:14AM EDT | 2025-03-21 | 2.25 | 0.05 | 2.08 | +0.58 | +34.73% | 1 | 55 | 35.17% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 0.50 | 3.95 | 0.00 | - | 27 | 409 | 35.88% |
| MSFT250919P00230000 | 2024-04-22 1:42PM EDT | 2025-09-19 | 3.50 | 2.18 | 4.55 | 0.00 | - | 25 | 14 | 33.68% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 4.50 | 2.00 | 7.00 | 0.00 | - | 1 | 1,374 | 34.81% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.30% |
| MSFT260618P00230000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 5.80 | 4.30 | 8.35 | -0.30 | -4.92% | 2 | 36 | 32.14% |
| MSFT261218P00230000 | 2024-04-09 2:48PM EDT | 2026-12-18 | 6.50 | 5.90 | 8.00 | 0.00 | - | 1 | 5 | 28.57% |
