Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.411,70 +530,00 (+0,90%) CMC Crypto 200
1.327,16 +50,18 (+3,93%) 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:275.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 131.59 | 131.05 | 133.30 | +6.67 | +5.34% | 3 | 25 | 106.64% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 131.20 | 133.15 | 0.00 | - | 1 | 1 | 72.41% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 131.20 | 133.80 | +132.09 | - | 2 | 0 | 69.65% |
| MSFT240621C00275000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 131.80 | 131.00 | 133.90 | +9.11 | +7.43% | 61 | 1,291 | 57.74% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 134.10 | 133.75 | 135.30 | +10.93 | +8.87% | 1 | 9 | 59.13% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 50.98% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 129.96 | 139.00 | 143.35 | 0.00 | - | 1 | 406 | 50.82% |
| MSFT250117C00275000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 140.47 | 140.05 | 143.60 | +1.87 | +1.35% | 1 | 1,410 | 48.33% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 154.00 | 157.85 | 0.00 | - | 2 | 312 | 43.88% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00275000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 158.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 110.94% |
| MSFT240517P00275000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 606 | 65.63% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 60.16% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 52.93% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.41 | 0.00 | - | - | 1 | 56.45% |
| MSFT240621P00275000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 420 | 7,949 | 43.36% |
| MSFT240719P00275000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 10 | 343 | 36.04% |
| MSFT240920P00275000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 0.58 | 0.44 | 0.71 | -0.23 | -28.40% | 11 | 1,475 | 33.13% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 2.47 | 1.78 | 2.22 | 0.00 | - | 4 | 2,427 | 30.16% |
| MSFT250620P00275000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 5.55 | 7.45 | 0.00 | - | 1 | 342 | 27.21% |
| MSFT260116P00275000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | -1.15 | -13.22% | 3 | 0 | 6.25% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00275000 | 2024-05-01 1:31PM EDT | 2026-12-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
