Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.287,42 +201,62 (+0,53%) Gold
2.349,20 +6,70 (+0,29%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.687,73 -683,53 (-1,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Strike:300.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 2024-04-26 | 111.60 | 108.50 | 109.50 | +13.50 | +13.76% | 1 | 23 | 215.63% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 2024-05-03 | 97.96 | 108.85 | 109.80 | 0.00 | - | 2 | 5 | 100.78% |
| MSFT240510C00300000 | 2024-04-26 11:08AM EDT | 2024-05-10 | 111.12 | 108.30 | 110.55 | +1.18 | +1.07% | 1 | 19 | 76.42% |
| MSFT240517C00300000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 95.20 | 109.35 | 110.80 | 0.00 | - | 28 | 140 | 73.56% |
| MSFT240531C00300000 | 2024-04-18 2:32PM EDT | 2024-05-31 | 107.41 | 108.95 | 110.75 | 0.00 | - | 1 | 31 | 55.10% |
| MSFT240621C00300000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 111.98 | 110.65 | 112.25 | +10.98 | +10.87% | 35 | 2,879 | 54.26% |
| MSFT240719C00300000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 113.00 | 112.15 | 113.40 | +14.99 | +15.29% | 4 | 143 | 51.56% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 2024-08-16 | 98.27 | 113.85 | 115.10 | 0.00 | - | 1 | 40 | 49.18% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 100.48 | 115.40 | 116.75 | 0.00 | - | 2 | 107 | 46.36% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 30.70% |
| MSFT241115C00300000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 120.21 | 119.30 | 120.45 | +9.11 | +8.20% | 5 | 19 | 45.28% |
| MSFT241220C00300000 | 2024-04-26 10:51AM EDT | 2024-12-20 | 122.00 | 120.85 | 121.55 | +14.75 | +13.75% | 2 | 570 | 43.31% |
| MSFT250117C00300000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 123.00 | 122.55 | 123.25 | +8.82 | +7.72% | 18 | 1,655 | 43.07% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 117.56 | 125.10 | 126.75 | 0.00 | - | 33 | 70 | 42.44% |
| MSFT250620C00300000 | 2024-04-26 10:18AM EDT | 2025-06-20 | 132.00 | 130.35 | 131.75 | -0.58 | -0.44% | 4 | 1,028 | 42.01% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 2025-12-19 | 123.00 | 139.30 | 141.70 | 0.00 | - | 11 | 951 | 42.05% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 140.35 | 141.95 | 0.00 | - | 5 | 623 | 41.27% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 2026-06-18 | 144.84 | 146.65 | 148.35 | 0.00 | - | 1 | 443 | 40.80% |
| MSFT261218C00300000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 154.55 | 153.75 | 156.40 | +10.05 | +6.96% | 13 | 480 | 40.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00300000 | 2024-04-26 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 181.25% |
| MSFT240503P00300000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 64.06% |
| MSFT240510P00300000 | 2024-04-26 10:35AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.16 | -94.12% | 16 | 70 | 53.91% |
| MSFT240517P00300000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.04 | -0.32 | -91.43% | 53 | 1,046 | 46.48% |
| MSFT240524P00300000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.11 | -0.41 | -82.00% | 1 | 52 | 45.22% |
| MSFT240531P00300000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.14 | -0.37 | -71.15% | 13 | 27 | 41.80% |
| MSFT240621P00300000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.51 | -66.23% | 194 | 9,712 | 36.40% |
| MSFT240719P00300000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 0.49 | 0.42 | 0.49 | -0.59 | -54.63% | 132 | 1,041 | 32.42% |
| MSFT240816P00300000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 1.01 | 1.00 | 1.06 | -0.87 | -46.28% | 29 | 221 | 32.18% |
| MSFT240920P00300000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 1.52 | 1.40 | 1.50 | -0.95 | -38.46% | 2,022 | 4,408 | 30.12% |
| MSFT241018P00300000 | 2024-04-26 1:31PM EDT | 2024-10-18 | 1.88 | 1.81 | 1.94 | -1.13 | -37.54% | 50 | 432 | 29.19% |
| MSFT241115P00300000 | 2024-04-26 1:19PM EDT | 2024-11-15 | 2.76 | 2.66 | 2.78 | -1.04 | -27.37% | 3 | 218 | 29.48% |
| MSFT241220P00300000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.45 | -1.35 | -28.72% | 83 | 2,132 | 28.75% |
| MSFT250117P00300000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | -1.25 | -24.75% | 13 | 5,630 | 28.00% |
| MSFT250321P00300000 | 2024-04-26 1:53PM EDT | 2025-03-21 | 5.09 | 5.05 | 5.30 | -1.56 | -23.46% | 2 | 364 | 27.56% |
| MSFT250620P00300000 | 2024-04-26 12:26PM EDT | 2025-06-20 | 7.05 | 6.95 | 7.25 | -1.65 | -18.97% | 5 | 912 | 26.87% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 2025-09-19 | 11.00 | 8.55 | 9.00 | 0.00 | - | 59 | 174 | 26.20% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 10.55 | 10.50 | 10.75 | -2.00 | -15.94% | 102 | 3,592 | 25.72% |
| MSFT260116P00300000 | 2024-04-26 12:47PM EDT | 2026-01-16 | 11.20 | 11.05 | 11.80 | -1.57 | -12.29% | 48 | 820 | 26.03% |
| MSFT260618P00300000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 16.50 | 13.70 | 14.45 | 0.00 | - | 1 | 199 | 25.27% |
| MSFT261218P00300000 | 2024-04-26 1:10PM EDT | 2026-12-18 | 17.05 | 15.10 | 17.80 | -1.77 | -9.40% | 4 | 150 | 24.83% |
