Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.612,47 +824,12 (+1,40%) CMC Crypto 200
1.333,18 +56,20 (+4,40%) 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:320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 77.36 | 86.00 | 88.90 | 0.00 | - | 1 | 12 | 116.80% |
| MSFT240517C00320000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 87.34 | 86.20 | 88.30 | +11.02 | +14.44% | 1 | 400 | 71.48% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 86.45 | 88.35 | 0.00 | - | - | 1 | 50.56% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 86.60 | 89.20 | +73.90 | - | - | 1 | 58.61% |
| MSFT240621C00320000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 88.22 | 87.95 | 89.40 | +10.72 | +13.83% | 1 | 1,799 | 50.07% |
| MSFT240719C00320000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 89.79 | 89.70 | 92.20 | +8.05 | +9.85% | 1 | 81 | 48.52% |
| MSFT240816C00320000 | 2024-05-03 3:09PM EDT | 2024-08-16 | 91.75 | 91.60 | 93.95 | +8.25 | +9.88% | 2 | 92 | 45.36% |
| MSFT240920C00320000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.95 | 93.35 | 94.65 | 0.00 | - | 11 | 647 | 40.47% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 93.70 | 96.65 | 0.00 | - | 2 | 16 | 40.08% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 93.86 | 97.65 | 99.15 | 0.00 | - | 1 | 37 | 40.52% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 99.45 | 100.85 | 0.00 | - | 1 | 388 | 39.35% |
| MSFT250117C00320000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 102.20 | 101.45 | 102.75 | +7.20 | +7.58% | 1 | 1,700 | 39.26% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 105.00 | 106.80 | +11.53 | +12.33% | 2 | 13 | 39.05% |
| MSFT250620C00320000 | 2024-05-03 1:11PM EDT | 2025-06-20 | 111.88 | 110.20 | 112.10 | +9.63 | +9.42% | 2 | 1,106 | 38.73% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 114.40 | 117.80 | 0.00 | - | 2 | 3 | 39.07% |
| MSFT251219C00320000 | 2024-05-01 11:35AM EDT | 2025-12-19 | 112.66 | 119.25 | 123.45 | 0.00 | - | 2 | 278 | 39.54% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 120.50 | 125.00 | 0.00 | - | 2 | 83 | 39.59% |
| MSFT260618C00320000 | 2024-05-03 1:13PM EDT | 2026-06-18 | 129.25 | 127.65 | 131.70 | +4.82 | +3.87% | 5 | 23 | 39.11% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 135.60 | 139.55 | 0.00 | - | 6 | 66 | 38.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00320000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 335 | 236 | 70.31% |
| MSFT240517P00320000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 4 | 4,104 | 50.98% |
| MSFT240524P00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 1 | 194 | 44.92% |
| MSFT240531P00320000 | 2024-05-03 11:39AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.13 | -0.05 | -35.71% | 2 | 15 | 38.77% |
| MSFT240607P00320000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.51 | +0.19 | - | - | 12 | 42.07% |
| MSFT240621P00320000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.13 | -37.14% | 12 | 3,883 | 31.15% |
| MSFT240719P00320000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 0.52 | 0.47 | 0.57 | -0.31 | -37.35% | 8 | 594 | 28.44% |
| MSFT240816P00320000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 1.24 | 1.13 | 1.25 | -0.54 | -30.34% | 11 | 852 | 28.19% |
| MSFT240920P00320000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 1.90 | 1.84 | 1.92 | -0.54 | -22.13% | 13 | 2,725 | 26.78% |
| MSFT241018P00320000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 2.40 | 2.35 | 2.46 | -0.80 | -25.00% | 4 | 397 | 25.93% |
| MSFT241115P00320000 | 2024-05-02 10:42AM EDT | 2024-11-15 | 4.90 | 3.40 | 3.50 | 0.00 | - | 18 | 202 | 26.33% |
| MSFT241220P00320000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 4.69 | 4.35 | 4.70 | -1.31 | -21.83% | 33 | 587 | 26.40% |
| MSFT250117P00320000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 5.20 | 4.95 | 5.20 | -1.10 | -17.46% | 8 | 4,737 | 25.71% |
| MSFT250321P00320000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 7.00 | 6.75 | 7.25 | -1.50 | -17.65% | 44 | 1,206 | 25.70% |
| MSFT250620P00320000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 11.30 | 9.05 | 9.65 | 0.00 | - | 1 | 562 | 25.16% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 15.33 | 11.15 | 12.05 | 0.00 | - | 1 | 154 | 24.84% |
| MSFT251219P00320000 | 2024-04-30 11:04AM EDT | 2025-12-19 | 15.65 | 11.65 | 14.35 | 0.00 | - | 6 | 463 | 24.60% |
| MSFT260116P00320000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 14.40 | 13.90 | 14.80 | -2.15 | -12.99% | 12 | 663 | 24.36% |
| MSFT260618P00320000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 17.45 | 16.75 | 19.25 | 0.00 | - | 200 | 415 | 24.59% |
| MSFT261218P00320000 | 2024-04-26 3:51PM EDT | 2026-12-18 | 21.59 | 20.45 | 23.00 | 0.00 | - | 75 | 479 | 24.13% |
