Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.617,91 +813,38 (+1,38%) CMC Crypto 200
1.333,93 +56,95 (+4,46%) 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:315.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 84.99 | 90.35 | 93.85 | 0.00 | - | 2 | 3 | 111.33% |
| MSFT240517C00315000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 83.05 | 91.15 | 93.35 | 0.00 | - | 4 | 452 | 75.44% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 95.00 | 91.30 | 93.25 | 0.00 | - | 5 | 35 | 60.40% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 79.59 | 91.50 | 93.35 | 0.00 | - | 1 | 4 | 53.69% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 81.62 | 91.50 | 94.15 | +81.62 | - | - | 7 | 51.67% |
| MSFT240621C00315000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 93.45 | 92.90 | 94.35 | +11.36 | +13.84% | 1 | 704 | 52.36% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 85.53 | 94.60 | 96.10 | 0.00 | - | 1 | 49 | 47.52% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 95.90 | 96.40 | 99.50 | +4.28 | +4.67% | 2 | 80 | 48.64% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 87.95 | 98.00 | 101.00 | 0.00 | - | 1 | 161 | 44.74% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 98.25 | 101.20 | 0.00 | - | 10 | 30 | 41.11% |
| MSFT241115C00315000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 94.59 | 102.15 | 103.55 | 0.00 | - | 2 | 34 | 41.40% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 102.95 | 105.25 | 0.00 | - | 2 | 230 | 40.23% |
| MSFT250117C00315000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 93.83 | 105.70 | 107.25 | 0.00 | - | 3 | 1,642 | 40.27% |
| MSFT250620C00315000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 114.45 | 113.60 | 116.40 | +11.95 | +11.66% | 1 | 618 | 39.57% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 132.95 | 122.80 | 125.60 | 0.00 | - | 21 | 809 | 39.01% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 125.95 | 124.65 | 127.65 | +10.90 | +9.47% | 5 | 164 | 39.41% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 131.30 | 135.25 | 0.00 | - | 1 | 13 | 39.53% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 138.65 | 143.45 | +6.35 | +4.69% | 2 | 38 | 39.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 51 | 128 | 76.56% |
| MSFT240517P00315000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 21 | 470 | 53.52% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.11 | 0.00 | - | 10 | 78 | 46.97% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.13 | 0.03 | 0.14 | 0.00 | - | 7 | 8 | 41.41% |
| MSFT240621P00315000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.23 | -0.07 | -23.33% | 72 | 1,371 | 32.91% |
| MSFT240719P00315000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.99 | 0.38 | 0.49 | 0.00 | - | 10 | 195 | 29.26% |
| MSFT240816P00315000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 1.10 | 1.01 | 1.17 | -0.42 | -27.63% | 1 | 348 | 29.29% |
| MSFT240920P00315000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.64 | 1.62 | 1.68 | -0.77 | -31.95% | 6 | 1,127 | 27.33% |
| MSFT241018P00315000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 2.19 | 2.06 | 2.16 | -1.06 | -32.62% | 1 | 290 | 26.41% |
| MSFT241115P00315000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 4.05 | 3.00 | 3.15 | 0.00 | - | 58 | 268 | 26.86% |
| MSFT241220P00315000 | 2024-05-03 12:39PM EDT | 2024-12-20 | 4.14 | 3.90 | 4.15 | -0.92 | -18.18% | 4 | 398 | 26.68% |
| MSFT250117P00315000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 4.80 | 4.45 | 4.70 | -0.85 | -15.04% | 23 | 2,438 | 26.12% |
| MSFT250620P00315000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 8.90 | 8.30 | 8.85 | -1.22 | -12.06% | 11 | 426 | 25.44% |
| MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 13.45 | 12.35 | 13.35 | -0.25 | -1.82% | 3 | 301 | 24.84% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 12.90 | 13.80 | -1.45 | -9.45% | 7 | 200 | 24.61% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 2026-06-18 | 15.22 | 15.85 | 18.10 | 0.00 | - | 1 | 23 | 24.83% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 21.55 | 19.50 | 21.75 | 0.00 | - | 5 | 30 | 24.35% |
