Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.457,22 +590,71 (+1,00%) CMC Crypto 200
1.328,39 +51,41 (+4,03%) 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:325.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 2024-05-10 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 81.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00325000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 74.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 84.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-05-03 10:10AM EDT | 2024-12-20 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-04-30 10:27AM EDT | 2025-01-17 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 107.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 118.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 36.49% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00325000 | 2024-05-03 11:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MSFT240517P00325000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| MSFT240524P00325000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240607P00325000 | 2024-05-01 11:25AM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621P00325000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240816P00325000 | 2024-05-03 11:06AM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240920P00325000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 4.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-05-03 1:40PM EDT | 2025-01-17 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-05-02 2:16PM EDT | 2025-06-20 | 11.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00325000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
