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
59.840,69 -614,22 (-1,02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 2024-05-17 | 130.70 | 140.25 | 144.45 | 0.00 | - | 17 | 17 | 95.46% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 135.60 | 141.25 | 145.50 | 0.00 | - | 3 | 917 | 67.79% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 145.00 | 149.00 | 0.00 | - | 4 | 54 | 53.83% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 148.55 | 153.00 | 0.00 | - | 10 | 265 | 53.06% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 150.20 | 154.50 | 0.00 | - | 1 | 2,414 | 52.40% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 156.00 | 160.50 | -0.87 | -0.54% | 1 | 153 | 48.23% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 163.00 | 167.50 | 0.00 | - | 1 | 117 | 46.12% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 164.00 | 168.50 | 0.00 | - | 1 | 45 | 45.87% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 47.30% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 175.00 | 179.50 | 0.00 | - | 1 | 5 | 43.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 243.75% |
| MSFT240517P00265000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 31 | 561 | 61.72% |
| MSFT240621P00265000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.15 | -0.17 | -58.62% | 1 | 1,935 | 44.78% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.69 | 0.60 | 0.76 | -0.15 | -17.86% | 3 | 432 | 34.94% |
| MSFT241220P00265000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 1.73 | 1.57 | 1.88 | -0.89 | -33.97% | 30 | 584 | 32.51% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 2.09 | 1.84 | 2.18 | -1.01 | -32.58% | 30 | 3,767 | 31.73% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 2.13 | 4.15 | 0.00 | - | 1 | 954 | 29.37% |
| MSFT251219P00265000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 6.45 | 6.25 | 7.65 | -1.00 | -13.42% | 1 | 324 | 29.11% |
| MSFT260116P00265000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 8.16 | 6.60 | 7.15 | 0.00 | - | 1 | 799 | 27.88% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.00 | 11.00 | 0.00 | - | 1 | 3 | 28.72% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 10.15 | 12.75 | +0.03 | +0.27% | 10 | 135 | 27.23% |
