Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.639,25 +666,04 (+1,13%) CMC Crypto 200
1.334,57 +57,59 (+4,51%) 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:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00350000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 56.26 | 55.80 | 57.95 | +9.67 | +20.76% | 10 | 14,323 | 62.99% |
| MSFT240517C00350000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 57.10 | 56.45 | 58.40 | +9.23 | +19.28% | 73 | 2,051 | 50.95% |
| MSFT240524C00350000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 43.99 | 56.55 | 58.45 | 0.00 | - | 1 | 189 | 49.26% |
| MSFT240531C00350000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 57.37 | 56.80 | 58.70 | +8.91 | +18.39% | 3 | 16 | 43.58% |
| MSFT240621C00350000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 58.99 | 58.65 | 60.25 | +7.77 | +15.17% | 20 | 4,695 | 38.21% |
| MSFT240719C00350000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 61.29 | 60.95 | 63.40 | +8.42 | +15.93% | 5 | 192 | 37.72% |
| MSFT240816C00350000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 62.75 | 63.85 | 65.05 | +9.65 | +18.17% | 1 | 723 | 35.13% |
| MSFT240920C00350000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 66.57 | 66.85 | 67.55 | +7.66 | +13.00% | 4 | 583 | 33.97% |
| MSFT241018C00350000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 67.80 | 67.60 | 69.90 | +10.05 | +17.40% | 2 | 69 | 33.92% |
| MSFT241115C00350000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 63.43 | 72.40 | 73.25 | 0.00 | - | 2 | 158 | 35.10% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 67.35 | 74.50 | 76.00 | 0.00 | - | 1 | 1,389 | 35.03% |
| MSFT250117C00350000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 77.40 | 76.80 | 78.00 | +7.13 | +10.15% | 47 | 6,452 | 34.91% |
| MSFT250321C00350000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 70.00 | 81.40 | 83.15 | 0.00 | - | 5 | 71 | 35.43% |
| MSFT250620C00350000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 88.32 | 87.60 | 89.35 | +5.97 | +7.25% | 5 | 1,603 | 35.58% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 2025-09-19 | 90.35 | 92.90 | 95.70 | 0.00 | - | 5 | 7 | 36.13% |
| MSFT251219C00350000 | 2024-05-03 3:23PM EDT | 2025-12-19 | 100.26 | 98.05 | 101.15 | +8.46 | +9.22% | 145 | 1,019 | 36.32% |
| MSFT260116C00350000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 101.45 | 99.60 | 103.95 | +3.15 | +3.20% | 4 | 689 | 37.04% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 107.75 | 111.85 | 0.00 | - | 1 | 72 | 37.06% |
| MSFT261218C00350000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 120.25 | 117.55 | 120.70 | +4.63 | +4.00% | 8 | 2,460 | 37.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 587 | 15,051 | 51.95% |
| MSFT240517P00350000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 120 | 3,429 | 37.79% |
| MSFT240524P00350000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.21 | 0.16 | 0.28 | -0.17 | -44.74% | 40 | 561 | 33.69% |
| MSFT240531P00350000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.37 | -0.20 | -40.00% | 16 | 598 | 30.18% |
| MSFT240607P00350000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.37 | 0.15 | 0.54 | -0.47 | -55.95% | 7 | 416 | 28.69% |
| MSFT240614P00350000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 0.84 | 0.06 | 1.34 | +0.84 | - | 1 | 10 | 31.60% |
| MSFT240621P00350000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.71 | 0.65 | 0.77 | -0.54 | -43.20% | 144 | 9,467 | 25.78% |
| MSFT240719P00350000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 1.45 | 1.44 | 1.52 | -0.88 | -37.77% | 27 | 1,241 | 23.80% |
| MSFT240816P00350000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 3.07 | 3.00 | 3.15 | -1.26 | -29.10% | 57 | 1,329 | 24.80% |
| MSFT240920P00350000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 4.25 | 4.25 | 4.40 | -1.80 | -29.75% | 39 | 3,629 | 23.85% |
| MSFT241018P00350000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 5.35 | 5.25 | 5.45 | -1.72 | -24.33% | 8 | 2,183 | 23.43% |
| MSFT241115P00350000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 7.20 | 6.95 | 7.20 | -2.35 | -24.61% | 17 | 601 | 24.08% |
| MSFT241220P00350000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 8.50 | 8.35 | 8.70 | -2.20 | -20.56% | 27 | 3,594 | 23.94% |
| MSFT250117P00350000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 9.45 | 9.25 | 9.60 | -2.10 | -18.18% | 18 | 6,693 | 23.56% |
| MSFT250321P00350000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 12.05 | 11.65 | 13.10 | -2.20 | -15.44% | 20 | 1,851 | 24.32% |
| MSFT250620P00350000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 15.90 | 14.65 | 15.65 | -2.00 | -11.17% | 1 | 1,959 | 23.43% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 20.89 | 17.55 | 18.55 | 0.00 | - | 5 | 216 | 23.16% |
| MSFT251219P00350000 | 2024-04-29 3:02PM EDT | 2025-12-19 | 23.00 | 20.00 | 21.35 | 0.00 | - | 1 | 854 | 23.01% |
| MSFT260116P00350000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 21.50 | 20.70 | 22.05 | -2.00 | -8.51% | 2 | 1,539 | 22.89% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 24.45 | 26.85 | 0.00 | - | 1 | 385 | 22.99% |
| MSFT261218P00350000 | 2024-05-03 12:22PM EDT | 2026-12-18 | 29.99 | 28.30 | 31.20 | -2.41 | -7.44% | 2 | 850 | 22.67% |
