Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.294,45 +574,61 (+0,98%) CMC Crypto 200
1.329,04 +52,06 (+4,08%) 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:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00370000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 37.10 | 36.40 | 37.85 | +10.81 | +41.12% | 21 | 29 | 60.86% |
| MSFT240517C00370000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 37.16 | 36.60 | 38.00 | +7.95 | +27.22% | 68 | 1,747 | 40.54% |
| MSFT240524C00370000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 37.38 | 37.05 | 38.45 | +7.78 | +26.28% | 2 | 139 | 34.95% |
| MSFT240531C00370000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 35.10 | 37.45 | 39.20 | +6.70 | +23.59% | 1 | 15 | 33.28% |
| MSFT240607C00370000 | 2024-05-03 12:31PM EDT | 2024-06-07 | 38.70 | 38.10 | 40.25 | +8.35 | +27.51% | 2 | 9 | 33.27% |
| MSFT240621C00370000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 39.25 | 40.10 | 41.00 | +7.33 | +22.96% | 7 | 1,437 | 29.92% |
| MSFT240719C00370000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 43.35 | 43.50 | 44.10 | +6.14 | +16.50% | 4 | 631 | 29.71% |
| MSFT240816C00370000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 47.45 | 46.90 | 48.00 | +4.73 | +11.07% | 10 | 675 | 31.16% |
| MSFT240920C00370000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 50.40 | 49.30 | 51.30 | +7.81 | +18.34% | 10 | 964 | 30.93% |
| MSFT241018C00370000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 53.23 | 52.95 | 53.85 | +4.03 | +8.19% | 1 | 122 | 30.95% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 57.00 | 57.85 | 0.00 | - | 1 | 130 | 32.53% |
| MSFT241220C00370000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 56.41 | 59.50 | 60.70 | 0.00 | - | 1 | 874 | 32.46% |
| MSFT250117C00370000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 62.50 | 60.50 | 63.35 | +6.13 | +10.87% | 2 | 1,803 | 32.83% |
| MSFT250321C00370000 | 2024-05-02 12:19PM EDT | 2025-03-21 | 60.65 | 66.75 | 69.60 | 0.00 | - | 1 | 62 | 34.01% |
| MSFT250620C00370000 | 2024-05-03 11:52AM EDT | 2025-06-20 | 73.85 | 73.85 | 75.60 | +4.35 | +6.26% | 2 | 781 | 33.86% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 73.23 | 79.60 | 82.30 | 0.00 | - | 1 | 2 | 34.51% |
| MSFT251219C00370000 | 2024-05-02 9:52AM EDT | 2025-12-19 | 81.77 | 85.25 | 88.40 | 0.00 | - | 2 | 536 | 35.00% |
| MSFT260116C00370000 | 2024-05-02 11:47AM EDT | 2026-01-16 | 82.80 | 87.35 | 89.45 | 0.00 | - | 2 | 294 | 34.74% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 95.55 | 99.65 | 0.00 | - | 35 | 56 | 35.87% |
| MSFT261218C00370000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 106.59 | 104.60 | 108.95 | +8.69 | +8.88% | 1 | 1,314 | 36.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00370000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 726 | 1,614 | 39.26% |
| MSFT240517P00370000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.23 | 0.31 | -0.42 | -60.00% | 880 | 5,372 | 29.30% |
| MSFT240524P00370000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.60 | -0.67 | -53.60% | 179 | 1,252 | 26.55% |
| MSFT240531P00370000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.81 | 0.75 | 0.84 | -0.92 | -53.18% | 129 | 494 | 24.49% |
| MSFT240607P00370000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 1.01 | 1.03 | 1.14 | -1.20 | -54.30% | 79 | 1,015 | 23.44% |
| MSFT240614P00370000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 1.52 | 1.32 | 1.74 | +1.52 | - | 114 | 7 | 23.90% |
| MSFT240621P00370000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.83 | 1.78 | 2.10 | -1.52 | -45.37% | 816 | 5,769 | 23.32% |
| MSFT240719P00370000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 3.31 | 3.20 | 3.35 | -1.89 | -36.35% | 61 | 2,377 | 21.54% |
| MSFT240816P00370000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 5.75 | 5.70 | 5.90 | -2.75 | -32.35% | 80 | 1,956 | 22.90% |
| MSFT240920P00370000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 7.70 | 7.45 | 7.70 | -2.88 | -27.22% | 15 | 1,684 | 22.26% |
| MSFT241018P00370000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 9.22 | 8.85 | 9.05 | -2.48 | -21.20% | 7 | 630 | 21.92% |
| MSFT241115P00370000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 11.45 | 11.05 | 11.35 | -2.70 | -19.08% | 16 | 359 | 22.73% |
| MSFT241220P00370000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 13.55 | 12.65 | 13.25 | -3.02 | -18.23% | 4 | 679 | 22.73% |
| MSFT250117P00370000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 14.15 | 13.70 | 14.25 | -3.35 | -19.14% | 11 | 2,970 | 22.34% |
| MSFT250321P00370000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 17.00 | 16.70 | 17.70 | -2.65 | -13.49% | 7 | 1,342 | 22.70% |
| MSFT250620P00370000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 21.10 | 20.15 | 20.85 | -3.60 | -14.57% | 2 | 745 | 22.14% |
| MSFT250919P00370000 | 2024-05-03 12:49PM EDT | 2025-09-19 | 23.25 | 22.85 | 24.20 | -0.80 | -3.33% | 15 | 35 | 22.04% |
| MSFT251219P00370000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 31.65 | 25.95 | 27.30 | 0.00 | - | 3 | 47 | 21.97% |
| MSFT260116P00370000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 28.40 | 26.85 | 27.95 | -2.80 | -8.97% | 12 | 1,539 | 21.81% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 31.05 | 33.45 | 0.00 | - | 2 | 4 | 22.13% |
| MSFT261218P00370000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 39.27 | 34.80 | 38.00 | 0.00 | - | 2 | 87 | 21.82% |
