Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
18.049,09 +47,49 (+0,26%) Euro Stoxx 50
4.927,34 +5,86 (+0,12%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,00 +20,40 (+0,88%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
60.731,19 +1.606,25 (+2,72%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:355.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00355000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 52.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00355000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00355000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 54.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 56.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00355000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 59.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-05-03 12:25PM EDT | 2024-11-15 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-05-01 9:38AM EDT | 2024-12-20 | 61.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 90.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 37.61% |
| MSFT261218C00355000 | 2024-05-02 1:02PM EDT | 2026-12-18 | 107.38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00355000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MSFT240517P00355000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MSFT240524P00355000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240607P00355000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT240614P00355000 | 2024-05-03 2:09PM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| MSFT240621P00355000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 6.25% |
| MSFT240719P00355000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240816P00355000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240920P00355000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-05-02 1:05PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241115P00355000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT241220P00355000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250117P00355000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 2025-12-19 | 20.45 | 21.85 | 23.00 | 0.00 | - | 2 | 505 | 22.90% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| MSFT261218P00355000 | 2024-04-30 1:20PM EDT | 2026-12-18 | 33.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
