Deutsche Märkte schließen in 5 Stunden 21 Minuten
DAX
18.052,22 +134,94 (+0,75%) Euro Stoxx 50
4.974,14 +35,13 (+0,71%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,00 +18,50 (+0,79%) EUR/USD
1,0737 +0,0003 (+0,03%) Bitcoin EUR
60.092,02 +552,54 (+0,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:255.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 152.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-04-25 1:13PM EDT | 2024-06-21 | 142.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 146.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 88.81% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 55.36% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 2025-12-19 | 190.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 64.10% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 48.67% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| MSFT240621P00255000 | 2024-04-25 1:19PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-04-25 2:46PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00255000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00255000 | 2024-04-11 1:12PM EDT | 2026-12-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
