Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.619,39 -691,46 (-1,15%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 2024-05-10 | 164.92 | 155.30 | 159.30 | 0.00 | - | - | 1 | 132.52% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 155.00 | 159.40 | 0.00 | - | 3 | 10 | 106.25% |
| MSFT240621C00250000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 160.20 | 156.00 | 160.45 | +14.52 | +9.97% | 9 | 1,852 | 75.00% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 157.25 | 161.50 | +7.33 | +4.71% | 1 | 16 | 67.77% |
| MSFT240816C00250000 | 2024-04-16 2:33PM EDT | 2024-08-16 | 169.74 | 158.00 | 162.50 | 0.00 | - | 5 | 1,537 | 62.29% |
| MSFT240920C00250000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 153.24 | 159.10 | 163.50 | 0.00 | - | 5 | 2,374 | 57.72% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 160.40 | 165.00 | 0.00 | - | 5 | 8 | 56.58% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 81.46% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 2024-12-20 | 173.04 | 162.60 | 167.00 | 0.00 | - | 1 | 165 | 52.74% |
| MSFT250117C00250000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 158.60 | 164.00 | 168.50 | 0.00 | - | 37 | 2,074 | 52.43% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 169.00 | 174.00 | 0.00 | - | 8 | 499 | 51.18% |
| MSFT251219C00250000 | 2024-04-26 1:45PM EDT | 2025-12-19 | 181.06 | 175.00 | 180.00 | +14.16 | +8.48% | 1 | 280 | 48.16% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 166.80 | 176.50 | 181.00 | 0.00 | - | 9 | 208 | 47.93% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 181.00 | 185.50 | 0.00 | - | 4 | 23 | 46.35% |
| MSFT261218C00250000 | 2024-04-25 11:43AM EDT | 2026-12-18 | 176.00 | 186.50 | 191.00 | 0.00 | - | 8 | 67 | 45.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 114.06% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 84.38% |
| MSFT240517P00250000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 24 | 634 | 65.63% |
| MSFT240621P00250000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.10 | -0.13 | -56.52% | 12 | 5,275 | 48.44% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.15 | -0.17 | -62.96% | 1,703 | 1,162 | 41.41% |
| MSFT240816P00250000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 0.52 | 0.24 | 0.37 | 0.00 | - | 5 | 925 | 40.28% |
| MSFT240920P00250000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.48 | 0.40 | 0.51 | -0.11 | -18.64% | 3 | 1,962 | 36.84% |
| MSFT241018P00250000 | 2024-04-25 1:47PM EDT | 2024-10-18 | 1.00 | 0.55 | 0.73 | 0.00 | - | 4 | 49 | 35.69% |
| MSFT241115P00250000 | 2024-04-26 11:08AM EDT | 2024-11-15 | 1.05 | 0.89 | 1.12 | -0.50 | -32.26% | 10 | 75 | 35.63% |
| MSFT241220P00250000 | 2024-04-26 10:51AM EDT | 2024-12-20 | 1.30 | 1.14 | 1.41 | -0.39 | -23.08% | 1 | 696 | 34.33% |
| MSFT250117P00250000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 1.40 | 1.38 | 1.62 | -0.50 | -26.32% | 50 | 5,558 | 33.34% |
| MSFT250321P00250000 | 2024-04-26 11:28AM EDT | 2025-03-21 | 2.13 | 1.46 | 2.86 | -0.88 | -29.24% | 14 | 316 | 33.75% |
| MSFT250620P00250000 | 2024-04-26 3:53PM EDT | 2025-06-20 | 2.94 | 2.55 | 3.50 | -0.91 | -23.64% | 51 | 1,907 | 31.30% |
| MSFT250919P00250000 | 2024-04-26 1:45PM EDT | 2025-09-19 | 3.97 | 2.93 | 4.35 | -0.43 | -9.77% | 6 | 67 | 29.92% |
| MSFT251219P00250000 | 2024-04-26 3:45PM EDT | 2025-12-19 | 5.00 | 3.85 | 7.00 | -0.65 | -11.50% | 1 | 534 | 31.35% |
| MSFT260116P00250000 | 2024-04-26 12:01PM EDT | 2026-01-16 | 5.35 | 4.00 | 8.00 | -1.65 | -23.57% | 2 | 431 | 31.87% |
| MSFT260618P00250000 | 2024-04-25 3:53PM EDT | 2026-06-18 | 7.80 | 6.60 | 9.50 | 0.00 | - | 2 | 121 | 30.15% |
| MSFT261218P00250000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 8.00 | 8.70 | 9.65 | -2.20 | -21.57% | 4 | 104 | 27.28% |
