Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.461,88 -41,81 (-0,11%) Gold
2.335,20 -6,90 (-0,29%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
60.560,92 -1.922,00 (-3,08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 122.65 | 128.60 | 130.10 | 0.00 | - | 1 | 1 | 212.60% |
| MSFT240503C00280000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 120.24 | 128.95 | 131.20 | 0.00 | - | 2 | 2 | 133.74% |
| MSFT240517C00280000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 128.40 | 130.00 | 130.95 | 0.00 | - | 4 | 23 | 90.97% |
| MSFT240621C00280000 | 2024-04-23 2:34PM EDT | 2024-06-21 | 129.50 | 131.25 | 132.30 | 0.00 | - | 16 | 2,405 | 65.69% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 132.55 | 133.60 | 0.00 | - | 2 | 48 | 59.17% |
| MSFT240816C00280000 | 2024-04-01 10:18AM EDT | 2024-08-16 | 151.20 | 134.00 | 135.10 | 0.00 | - | 1 | 24 | 55.80% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 2024-09-20 | 133.57 | 135.30 | 136.35 | 0.00 | - | 2 | 82 | 51.82% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 28.54% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 138.60 | 139.65 | 0.00 | - | 1 | 3 | 50.07% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 139.65 | 140.85 | 0.00 | - | 2 | 319 | 48.88% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 2025-01-17 | 132.25 | 141.15 | 142.10 | 0.00 | - | 1 | 1,005 | 47.97% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 135.35 | 143.35 | 145.50 | 0.00 | - | 1 | 6 | 47.15% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 160.43 | 147.85 | 150.05 | 0.00 | - | 1 | 193 | 46.20% |
| MSFT250919C00280000 | 2024-04-18 10:12AM EDT | 2025-09-19 | 152.25 | 150.75 | 154.20 | 0.00 | - | 1 | 0 | 45.41% |
| MSFT251219C00280000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 147.95 | 155.15 | 157.70 | 0.00 | - | 7 | 703 | 44.49% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 149.20 | 155.45 | 158.10 | 0.00 | - | 4 | 42 | 43.79% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 161.00 | 164.90 | 0.00 | - | 2 | 2 | 43.66% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 168.30 | 170.75 | 0.00 | - | 2 | 14 | 42.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 704 | 134.38% |
| MSFT240503P00280000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 32 | 78.91% |
| MSFT240510P00280000 | 2024-04-24 2:01PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 2 | 3 | 63.48% |
| MSFT240517P00280000 | 2024-04-22 2:43PM EDT | 2024-05-17 | 0.15 | 0.04 | 0.10 | 0.00 | - | 5 | 332 | 56.64% |
| MSFT240524P00280000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.30 | 0.09 | 0.17 | 0.00 | - | 3 | 3 | 53.42% |
| MSFT240531P00280000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.21 | -0.20 | -57.14% | 1 | 1 | 51.17% |
| MSFT240621P00280000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.32 | -0.07 | -18.42% | 3 | 4,974 | 43.51% |
| MSFT240719P00280000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.52 | 0.45 | 0.50 | 0.00 | - | 20 | 200 | 38.26% |
| MSFT240816P00280000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.89 | 0.84 | 0.95 | -0.08 | -8.25% | 16 | 129 | 37.02% |
| MSFT240920P00280000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 1.66 | 1.15 | 1.23 | 0.00 | - | 3 | 3,008 | 34.00% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.58 | 1.52 | 1.64 | 0.00 | - | 1 | 35 | 33.03% |
| MSFT241115P00280000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.90 | 2.06 | 2.27 | 0.00 | - | 6 | 82 | 32.90% |
| MSFT241220P00280000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 2.66 | 2.60 | 2.71 | -0.84 | -24.00% | 63 | 904 | 31.66% |
| MSFT250117P00280000 | 2024-04-24 12:53PM EDT | 2025-01-17 | 3.07 | 2.89 | 3.05 | -0.03 | -0.97% | 815 | 3,864 | 30.82% |
| MSFT250321P00280000 | 2024-04-24 11:24AM EDT | 2025-03-21 | 4.15 | 3.95 | 4.15 | -0.05 | -1.19% | 8 | 464 | 29.96% |
| MSFT250620P00280000 | 2024-04-23 3:08PM EDT | 2025-06-20 | 5.65 | 5.35 | 6.10 | 0.00 | - | 74 | 664 | 29.53% |
| MSFT251219P00280000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 9.55 | 8.20 | 8.55 | 0.00 | - | 2 | 519 | 27.40% |
| MSFT260116P00280000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 9.90 | 8.00 | 8.90 | 0.00 | - | 11 | 144 | 27.14% |
| MSFT260618P00280000 | 2024-04-22 12:54PM EDT | 2026-06-18 | 12.75 | 10.95 | 11.80 | 0.00 | - | 14 | 28 | 26.84% |
| MSFT261218P00280000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 12.80 | 13.50 | 14.70 | 0.00 | - | 2 | 46 | 26.23% |
