Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.615,37 +814,54 (+1,39%) CMC Crypto 200
1.332,63 +55,65 (+4,36%) 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:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 67.14 | 65.40 | 68.90 | +6.84 | +11.34% | 2 | 4 | 83.84% |
| MSFT240517C00340000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 66.97 | 66.15 | 68.45 | +11.28 | +20.25% | 2 | 275 | 56.84% |
| MSFT240524C00340000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 55.80 | 66.50 | 68.35 | +55.80 | - | - | 0 | 55.63% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 66.80 | 68.60 | 0.00 | - | 4 | 2 | 49.21% |
| MSFT240621C00340000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 60.25 | 68.35 | 69.80 | 0.00 | - | 8 | 3,225 | 41.69% |
| MSFT240719C00340000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 70.77 | 70.35 | 72.90 | +9.04 | +14.64% | 3 | 114 | 41.19% |
| MSFT240816C00340000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 73.10 | 72.90 | 74.05 | +3.74 | +5.39% | 3 | 72 | 37.40% |
| MSFT240920C00340000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 74.50 | 75.25 | 76.35 | +10.20 | +15.86% | 30 | 567 | 35.96% |
| MSFT241018C00340000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 77.51 | 77.40 | 78.80 | +9.65 | +14.22% | 4 | 81 | 36.11% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 80.42 | 80.35 | 81.90 | +4.79 | +6.33% | 2 | 51 | 37.08% |
| MSFT241220C00340000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 82.89 | 82.55 | 84.10 | +6.37 | +8.32% | 2 | 304 | 36.45% |
| MSFT250117C00340000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 74.65 | 84.70 | 86.20 | 0.00 | - | 3 | 2,038 | 36.45% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 77.20 | 89.05 | 90.80 | 0.00 | - | 2 | 21 | 36.57% |
| MSFT250620C00340000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 96.00 | 94.40 | 96.55 | +9.12 | +10.50% | 1 | 750 | 36.46% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 93.17 | 99.95 | 102.35 | 0.00 | - | 1 | 2 | 36.74% |
| MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 2025-12-19 | 106.82 | 104.85 | 107.65 | +6.72 | +6.71% | 1 | 321 | 36.91% |
| MSFT260116C00340000 | 2024-05-01 9:50AM EDT | 2026-01-16 | 97.20 | 107.20 | 109.45 | 0.00 | - | 1 | 108 | 37.09% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 114.60 | 117.90 | 0.00 | - | 5 | 63 | 37.52% |
| MSFT261218C00340000 | 2024-05-01 9:36AM EDT | 2026-12-18 | 113.83 | 122.50 | 126.80 | 0.00 | - | 1 | 126 | 37.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00340000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 489 | 56.25% |
| MSFT240517P00340000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 30 | 2,770 | 42.58% |
| MSFT240524P00340000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.20 | -0.05 | -27.78% | 6 | 212 | 37.21% |
| MSFT240531P00340000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.28 | 0.20 | 0.26 | -0.03 | -9.68% | 18 | 118 | 33.11% |
| MSFT240607P00340000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 0.25 | 0.06 | 0.46 | -0.09 | -26.47% | 1 | 7 | 32.28% |
| MSFT240614P00340000 | 2024-05-02 2:01PM EDT | 2024-06-14 | 0.60 | 0.00 | 1.16 | +0.60 | - | - | 1 | 35.16% |
| MSFT240621P00340000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.52 | -0.33 | -42.86% | 104 | 3,601 | 27.65% |
| MSFT240719P00340000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.07 | -0.51 | -33.77% | 11 | 1,058 | 25.23% |
| MSFT240816P00340000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 2.43 | 2.19 | 2.28 | -1.07 | -30.57% | 11 | 874 | 25.79% |
| MSFT240920P00340000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.30 | -1.00 | -23.26% | 7 | 2,935 | 24.70% |
| MSFT241018P00340000 | 2024-05-03 9:41AM EDT | 2024-10-18 | 4.40 | 4.00 | 4.15 | -1.20 | -21.43% | 3 | 1,321 | 24.15% |
| MSFT241115P00340000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 5.60 | 5.45 | 5.65 | -1.55 | -21.68% | 29 | 168 | 24.74% |
| MSFT241220P00340000 | 2024-05-03 12:41PM EDT | 2024-12-20 | 7.10 | 6.60 | 7.05 | -1.55 | -17.92% | 42 | 1,961 | 24.66% |
| MSFT250117P00340000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 8.00 | 7.50 | 7.95 | -1.56 | -16.32% | 10 | 4,535 | 24.36% |
| MSFT250321P00340000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 10.43 | 9.70 | 10.65 | -1.52 | -12.72% | 10 | 1,074 | 24.58% |
| MSFT250620P00340000 | 2024-04-30 1:03PM EDT | 2025-06-20 | 15.62 | 12.50 | 13.45 | 0.00 | - | 4 | 829 | 24.05% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 2025-09-19 | 19.02 | 14.95 | 16.15 | 0.00 | - | 2 | 55 | 23.73% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 19.80 | 17.45 | 18.75 | 0.00 | - | 23 | 414 | 23.52% |
| MSFT260116P00340000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 19.00 | 18.20 | 19.30 | -2.80 | -12.84% | 1 | 1,017 | 23.32% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 2026-06-18 | 27.27 | 21.75 | 24.20 | 0.00 | - | 2 | 8 | 23.57% |
| MSFT261218P00340000 | 2024-05-01 12:26PM EDT | 2026-12-18 | 29.42 | 25.55 | 28.05 | 0.00 | - | 10 | 455 | 23.05% |
