Deutsche Märkte schließen in 5 Stunden 10 Minuten
DAX
18.146,46 +144,86 (+0,80%) Euro Stoxx 50
4.955,99 +34,51 (+0,70%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,80 +22,20 (+0,96%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.366,00 +1.229,63 (+2,08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:375.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00375000 | 2024-05-03 12:15PM EDT | 2024-05-10 | 31.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-03 2:10PM EDT | 2024-05-24 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-02 11:44AM EDT | 2024-06-14 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 39.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-03 1:49PM EDT | 2024-09-20 | 46.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00375000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 12.50% |
| MSFT240517P00375000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 12.50% |
| MSFT240524P00375000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 6.25% |
| MSFT240607P00375000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MSFT240614P00375000 | 2024-05-03 3:20PM EDT | 2024-06-14 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MSFT240816P00375000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 6.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-04-30 10:52AM EDT | 2024-11-15 | 15.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT250117P00375000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 15.56 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| MSFT250620P00375000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 22.95% |
| MSFT261218P00375000 | 2024-05-01 3:02PM EDT | 2026-12-18 | 39.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
