Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.341,04 +476,96 (+0,81%) CMC Crypto 200
1.328,21 +51,23 (+4,01%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00270000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 137.25 | 0.00 | 0.00 | +11.80 | +9.41% | 2 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 126.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00270000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 130.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 133.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 80.16% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 137.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250321C00270000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 135.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00270000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | +0.07 | - | 1 | 0 | 25.00% |
| MSFT240621P00270000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 253 | 0 | 12.50% |
| MSFT240816P00270000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241115P00270000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | -0.31 | -20.67% | 30 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | -0.40 | -16.67% | 1 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 3.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250620P00270000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00270000 | 2024-05-03 3:33PM EDT | 2025-09-19 | 5.25 | 0.00 | 0.00 | -0.75 | -12.50% | 2 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
