Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
18.031,64 +30,04 (+0,17%) Euro Stoxx 50
4.923,95 +2,47 (+0,05%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,50 +17,90 (+0,78%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.862,39 +530,00 (+0,89%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00330000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 75.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00330000 | 2024-05-02 11:46AM EDT | 2024-05-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00330000 | 2024-05-02 11:46AM EDT | 2024-08-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00330000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 84.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 82.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-05-01 2:20PM EDT | 2025-01-17 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 102.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 2025-09-19 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-04-30 11:49AM EDT | 2025-12-19 | 107.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 111.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00330000 | 2024-04-26 12:39PM EDT | 2026-06-18 | 127.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 132.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00330000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT240517P00330000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MSFT240524P00330000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT240531P00330000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607P00330000 | 2024-04-30 2:32PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621P00330000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240816P00330000 | 2024-05-03 11:12AM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240920P00330000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018P00330000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241115P00330000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 4.41 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-05-03 3:03PM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250620P00330000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00330000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT261218P00330000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
