Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
38.334,88 +782,72 (+2,08%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.225,30 -193,89 (-0,31%) CMC Crypto 200
1.433,00 +18,24 (+1,29%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 167.30 | 169.70 | 0.00 | - | 1 | 44 | 108.15% |
| MSFT240621C00240000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 160.52 | 167.30 | 170.65 | 0.00 | - | 2 | 627 | 74.16% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 67.64% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 73.81% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 172.50 | 176.60 | 0.00 | - | 1 | 11 | 57.26% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 173.10 | 177.25 | 0.00 | - | 5 | 186 | 54.26% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 174.85 | 178.10 | 0.00 | - | 4 | 688 | 53.83% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 176.50 | 181.00 | 0.00 | - | 2 | 1 | 52.07% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 73.01% |
| MSFT250919C00240000 | 2024-04-12 1:17PM EDT | 2025-09-19 | 198.52 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 51.06% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 185.00 | 189.50 | -8.30 | -4.21% | 1 | 66 | 49.41% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 186.00 | 190.50 | 0.00 | - | 1 | 3 | 49.20% |
| MSFT261218C00240000 | 2024-04-16 1:13PM EDT | 2026-12-18 | 205.79 | 195.00 | 199.50 | 0.00 | - | 2 | 135 | 46.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 175.00% |
| MSFT240517P00240000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 289 | 69.92% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.12 | -0.03 | -37.50% | 1 | 3 | 60.35% |
| MSFT240621P00240000 | 2024-04-23 12:35PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.14 | -0.02 | -14.29% | 1 | 2,934 | 51.56% |
| MSFT240719P00240000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.42 | 0.00 | - | 7 | 123 | 50.27% |
| MSFT240816P00240000 | 2024-04-19 11:58AM EDT | 2024-08-16 | 0.50 | 0.31 | 0.41 | 0.00 | - | 10 | 98 | 43.58% |
| MSFT240920P00240000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 0.80 | 0.55 | 0.63 | 0.00 | - | 8 | 372 | 40.65% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.61 | 0.96 | 0.00 | - | 22 | 36 | 39.94% |
| MSFT241115P00240000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 1.17 | 0.92 | 1.10 | 0.00 | - | 1 | 22 | 38.00% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 2024-12-20 | 1.15 | 1.16 | 1.37 | 0.00 | - | 1 | 836 | 36.55% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 1.25 | 1.31 | 1.54 | 0.00 | - | 85 | 6,683 | 35.35% |
| MSFT250321P00240000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 2.28 | 1.00 | 4.05 | 0.00 | - | 7 | 316 | 39.13% |
| MSFT250620P00240000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 2.25 | 0.50 | 3.75 | 0.00 | - | 2 | 819 | 34.03% |
| MSFT250919P00240000 | 2024-04-09 1:33PM EDT | 2025-09-19 | 3.30 | 1.50 | 5.45 | 0.00 | - | - | 1 | 33.90% |
| MSFT251219P00240000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 5.26 | 3.65 | 4.85 | 0.00 | - | 1 | 236 | 30.32% |
| MSFT260116P00240000 | 2024-04-19 10:15AM EDT | 2026-01-16 | 5.60 | 4.80 | 6.15 | 0.00 | - | 2 | 691 | 31.56% |
| MSFT260618P00240000 | 2024-04-15 2:11PM EDT | 2026-06-18 | 6.20 | 5.25 | 9.00 | 0.00 | - | 2 | 19 | 31.62% |
| MSFT261218P00240000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.15 | 7.80 | 8.55 | 0.00 | - | 10 | 22 | 28.04% |
