Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.260,00 -152,53 (-0,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 101.85 | 111.10 | 113.30 | 0.00 | - | 1 | 75 | 86.91% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 111.20 | 113.20 | 0.00 | - | - | 20 | 70.07% |
| MSFT240621C00295000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 113.10 | 112.50 | 114.10 | +10.65 | +10.40% | 1 | 1,096 | 55.52% |
| MSFT240719C00295000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 113.82 | 114.10 | 115.55 | +9.32 | +8.92% | 1 | 65 | 51.34% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 112.60 | 115.75 | 119.80 | 0.00 | - | 10 | 185 | 49.90% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 125.83 | 121.80 | 123.20 | 0.00 | - | 1 | 112 | 43.86% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 122.00 | 124.85 | +12.21 | +10.95% | 1 | 561 | 43.58% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 121.65 | 129.70 | 133.40 | 0.00 | - | 1 | 96 | 42.59% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 138.50 | 140.95 | 0.00 | - | 1 | 129 | 40.95% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 139.80 | 143.05 | -0.71 | -0.53% | 1 | 15 | 41.46% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 145.50 | 149.45 | 0.00 | - | 2 | 3 | 41.02% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 38.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 83.59% |
| MSFT240517P00295000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 116 | 493 | 57.03% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.08 | 0.00 | - | - | 2 | 50.39% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 47.85% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.44 | +0.49 | - | - | 3 | 52.05% |
| MSFT240621P00295000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.15 | -0.08 | -50.00% | 71 | 4,566 | 37.70% |
| MSFT240719P00295000 | 2024-05-03 12:35PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.29 | -0.31 | -56.36% | 1 | 674 | 32.72% |
| MSFT240920P00295000 | 2024-05-03 12:23PM EDT | 2024-09-20 | 0.97 | 0.92 | 1.09 | -0.51 | -34.46% | 12 | 858 | 30.08% |
| MSFT241220P00295000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 2.75 | 2.39 | 2.77 | -0.55 | -16.67% | 2 | 634 | 28.57% |
| MSFT250117P00295000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 3.00 | 2.94 | 3.15 | -1.00 | -25.00% | 6 | 1,301 | 27.84% |
| MSFT250620P00295000 | 2024-05-01 12:59PM EDT | 2025-06-20 | 7.60 | 5.60 | 6.45 | 0.00 | - | 13 | 469 | 26.92% |
| MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 10.14 | 9.10 | 10.05 | -1.36 | -11.83% | 1 | 584 | 25.98% |
| MSFT260116P00295000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 10.44 | 9.65 | 10.40 | +0.06 | +0.58% | 1 | 71 | 25.70% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 12.25 | 15.10 | 0.00 | - | 1 | 42 | 26.55% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 15.35 | 17.30 | 0.00 | - | 1 | 52 | 25.27% |
