Deutsche Märkte schließen in 7 Stunden 41 Minuten
DAX
18.034,95 +33,35 (+0,19%) Euro Stoxx 50
4.922,99 +1,51 (+0,03%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,20 +20,60 (+0,89%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.817,41 +491,89 (+0,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:335.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00335000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 71.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00335000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 64.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00335000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00335000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 77.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 73.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 81.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 79.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-04-30 10:28AM EDT | 2025-01-17 | 83.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-04-30 11:49AM EDT | 2025-12-19 | 103.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00335000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00335000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| MSFT240517P00335000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MSFT240524P00335000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240531P00335000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240607P00335000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240621P00335000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT240816P00335000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240920P00335000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00335000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241115P00335000 | 2024-05-03 11:04AM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00335000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 6.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00335000 | 2024-05-03 2:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 20.60 | 22.85 | 0.00 | - | 7 | 20 | 23.81% |
| MSFT261218P00335000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
