Deutsche Märkte öffnen in 6 Stunden 43 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.588,34 +68,51 (+0,12%) CMC Crypto 200
1.331,15 +54,17 (+4,24%) 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:285.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 121.04 | 121.05 | 123.30 | 0.00 | - | 1 | 37 | 98.10% |
| MSFT240621C00285000 | 2024-04-30 2:59PM EDT | 2024-06-21 | 110.60 | 122.50 | 123.95 | 0.00 | - | 4 | 1,057 | 60.47% |
| MSFT240719C00285000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 123.42 | 123.90 | 125.45 | +10.82 | +9.61% | 1 | 13 | 55.39% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 125.15 | 129.50 | 0.00 | - | 10 | 900 | 53.32% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 129.50 | 134.00 | 0.00 | - | 12 | 270 | 48.40% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 131.40 | 134.50 | +3.10 | +2.40% | 1 | 523 | 46.37% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 138.15 | 141.75 | 0.00 | - | 1 | 129 | 43.95% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 146.00 | 149.90 | 0.00 | - | 1 | 148 | 42.81% |
| MSFT260116C00285000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 139.75 | 147.30 | 150.90 | 0.00 | - | 1 | 75 | 42.56% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 152.65 | 156.95 | 0.00 | - | 4 | 8 | 41.96% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 159.55 | 163.70 | 0.00 | - | 12 | 13 | 41.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 101.56% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 530 | 68.36% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 14 | 55.86% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.09 | 0.00 | - | - | 2 | 52.83% |
| MSFT240621P00285000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 3 | 1,732 | 39.75% |
| MSFT240719P00285000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.23 | -0.15 | -50.00% | 24 | 224 | 34.91% |
| MSFT240920P00285000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 0.74 | 0.60 | 0.88 | -0.21 | -22.11% | 8 | 491 | 31.64% |
| MSFT241220P00285000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 2.26 | 1.90 | 2.35 | -0.69 | -23.39% | 5 | 626 | 29.92% |
| MSFT250117P00285000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 2.54 | 2.37 | 2.56 | -0.81 | -24.18% | 1 | 832 | 28.80% |
| MSFT250620P00285000 | 2024-04-29 10:34AM EDT | 2025-06-20 | 5.68 | 4.65 | 5.45 | 0.00 | - | 4 | 275 | 27.68% |
| MSFT251219P00285000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 8.46 | 7.75 | 8.65 | -2.26 | -21.08% | 1 | 1,088 | 26.58% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 2026-01-16 | 9.60 | 8.05 | 9.10 | 0.00 | - | 1 | 193 | 26.42% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 10.40 | 12.50 | 0.00 | - | 55 | 55 | 26.48% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 13.35 | 15.55 | 0.00 | - | 1 | 21 | 25.91% |
