Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.617,29 +824,19 (+1,40%) CMC Crypto 200
1.333,42 +56,44 (+4,42%) 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:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00290000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 117.00 | 116.05 | 118.30 | +4.40 | +3.91% | 1 | 78 | 93.90% |
| MSFT240621C00290000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 104.52 | 116.60 | 119.05 | 0.00 | - | 157 | 1,915 | 54.69% |
| MSFT240719C00290000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 110.58 | 119.00 | 120.55 | 0.00 | - | 1 | 59 | 53.64% |
| MSFT240816C00290000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 119.50 | 120.40 | 122.85 | +11.00 | +10.14% | 1 | 13 | 51.78% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 2024-09-20 | 125.41 | 120.75 | 124.90 | 0.00 | - | 1 | 114 | 52.23% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 122.30 | 125.85 | 0.00 | - | 5 | 15 | 49.39% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 72.67% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 117.90 | 125.00 | 129.50 | 0.00 | - | 4 | 266 | 47.44% |
| MSFT250117C00290000 | 2024-05-02 2:07PM EDT | 2025-01-17 | 119.97 | 126.50 | 129.50 | 0.00 | - | 19 | 1,752 | 44.78% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 120.99 | 129.70 | 133.00 | 0.00 | - | 2 | 11 | 44.14% |
| MSFT250620C00290000 | 2024-04-29 2:22PM EDT | 2025-06-20 | 132.00 | 134.10 | 137.55 | 0.00 | - | 4 | 385 | 43.28% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 130.00 | 138.05 | 141.80 | 0.00 | - | - | 0 | 42.65% |
| MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 146.53 | 142.25 | 145.05 | 0.00 | - | 1 | 180 | 41.62% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 143.45 | 146.00 | 0.00 | - | 1 | 39 | 41.35% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 140.20 | 143.70 | 0.00 | - | 1 | 4 | 35.56% |
| MSFT261218C00290000 | 2024-05-03 12:51PM EDT | 2026-12-18 | 157.60 | 156.20 | 160.05 | -9.30 | -5.57% | 2 | 35 | 41.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 96.88% |
| MSFT240517P00290000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 104 | 590 | 62.50% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 54.30% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 11 | 51.07% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 2 | 47.66% |
| MSFT240621P00290000 | 2024-05-02 1:42PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.13 | 0.00 | - | 2 | 3,294 | 39.21% |
| MSFT240719P00290000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.26 | -0.12 | -37.50% | 28 | 258 | 33.94% |
| MSFT240816P00290000 | 2024-05-03 1:21PM EDT | 2024-08-16 | 0.52 | 0.49 | 0.64 | -0.18 | -25.71% | 74 | 237 | 33.22% |
| MSFT240920P00290000 | 2024-05-02 12:48PM EDT | 2024-09-20 | 1.10 | 0.70 | 0.98 | 0.00 | - | 3 | 856 | 30.92% |
| MSFT241018P00290000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 1.14 | 1.02 | 1.27 | -0.46 | -28.75% | 1 | 69 | 29.61% |
| MSFT241115P00290000 | 2024-05-01 1:43PM EDT | 2024-11-15 | 2.41 | 1.58 | 1.96 | 0.00 | - | 1 | 55 | 29.96% |
| MSFT241220P00290000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 2.43 | 2.12 | 2.51 | -0.31 | -11.31% | 10 | 257 | 29.16% |
| MSFT250117P00290000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.70 | 2.61 | 2.83 | -0.91 | -25.21% | 9 | 3,417 | 28.32% |
| MSFT250321P00290000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 3.95 | 3.75 | 4.25 | -0.95 | -19.39% | 53 | 175 | 28.16% |
| MSFT250620P00290000 | 2024-05-03 11:57AM EDT | 2025-06-20 | 5.87 | 5.15 | 5.95 | -0.23 | -3.77% | 20 | 362 | 27.34% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 6.75 | 7.65 | 0.00 | - | 6 | 13 | 26.74% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 8.00 | 9.35 | 0.00 | - | 3 | 409 | 26.31% |
| MSFT260116P00290000 | 2024-05-03 1:28PM EDT | 2026-01-16 | 9.50 | 8.85 | 9.70 | -0.85 | -8.21% | 301 | 1,052 | 26.04% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 11.05 | 13.30 | 0.00 | - | 1 | 2 | 26.18% |
| MSFT261218P00290000 | 2024-04-30 1:33PM EDT | 2026-12-18 | 16.40 | 14.25 | 16.30 | 0.00 | - | 20 | 28 | 25.53% |
