Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.591,44 +811,29 (+1,38%) CMC Crypto 200
1.334,17 +57,19 (+4,48%) 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:385.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00385000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 21.55 | 20.95 | 23.45 | +7.15 | +49.65% | 904 | 1,178 | 46.63% |
| MSFT240517C00385000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 22.85 | 21.50 | 23.60 | +7.48 | +48.67% | 84 | 1,448 | 30.96% |
| MSFT240524C00385000 | 2024-05-03 12:41PM EDT | 2024-05-24 | 23.65 | 23.55 | 24.30 | +7.15 | +43.33% | 21 | 227 | 27.57% |
| MSFT240531C00385000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 24.13 | 24.20 | 25.00 | +5.88 | +32.22% | 32 | 50 | 25.91% |
| MSFT240607C00385000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 25.70 | 25.25 | 26.55 | +5.00 | +24.15% | 4 | 13 | 27.25% |
| MSFT240621C00385000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 27.58 | 26.65 | 28.15 | +5.96 | +27.57% | 100 | 2,674 | 26.27% |
| MSFT240719C00385000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 31.40 | 30.95 | 32.05 | +5.24 | +20.03% | 2 | 599 | 27.01% |
| MSFT240816C00385000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 36.15 | 35.60 | 36.35 | +5.15 | +16.61% | 3 | 196 | 28.61% |
| MSFT240920C00385000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 39.05 | 39.25 | 40.05 | +5.50 | +16.39% | 10 | 1,110 | 28.76% |
| MSFT241018C00385000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 34.40 | 42.45 | 43.45 | 0.00 | - | 2 | 76 | 29.57% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 46.65 | 47.80 | 0.00 | - | 4 | 84 | 31.28% |
| MSFT241220C00385000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 44.04 | 49.35 | 52.00 | 0.00 | - | 4 | 452 | 32.26% |
| MSFT250117C00385000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 52.50 | 51.95 | 53.00 | +5.05 | +10.64% | 36 | 1,248 | 31.23% |
| MSFT250620C00385000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 64.55 | 63.70 | 65.95 | +3.60 | +5.91% | 2 | 375 | 32.64% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 2025-12-19 | 78.95 | 76.75 | 79.60 | +6.85 | +9.50% | 2 | 444 | 34.16% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 81.00 | 78.15 | 82.35 | 0.00 | - | 1 | 153 | 34.76% |
| MSFT260618C00385000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 82.65 | 87.35 | 91.10 | 0.00 | - | 21 | 38 | 35.07% |
| MSFT261218C00385000 | 2024-05-03 12:00PM EDT | 2026-12-18 | 98.68 | 96.55 | 100.75 | +5.43 | +5.82% | 21 | 532 | 35.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00385000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.32 | -1.03 | -79.23% | 1,904 | 2,715 | 29.35% |
| MSFT240517P00385000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.88 | -1.81 | -69.35% | 1,302 | 5,909 | 24.18% |
| MSFT240524P00385000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.55 | 1.47 | 1.65 | -2.25 | -59.21% | 315 | 597 | 23.28% |
| MSFT240531P00385000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.08 | 2.01 | 2.24 | -2.42 | -53.78% | 137 | 1,699 | 22.16% |
| MSFT240607P00385000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.69 | 2.58 | 2.80 | -2.61 | -49.25% | 98 | 141 | 21.41% |
| MSFT240614P00385000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 3.45 | 2.91 | 3.60 | +3.45 | - | 1,405 | 19 | 21.57% |
| MSFT240621P00385000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.95 | 3.90 | 4.10 | -2.85 | -41.91% | 587 | 4,204 | 21.07% |
| MSFT240719P00385000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 6.02 | 5.80 | 6.10 | -4.09 | -40.45% | 268 | 2,240 | 20.15% |
| MSFT240816P00385000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 9.35 | 9.15 | 9.40 | -3.36 | -26.44% | 44 | 970 | 21.74% |
| MSFT240920P00385000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 11.35 | 11.20 | 11.55 | -3.53 | -23.72% | 107 | 1,872 | 21.23% |
| MSFT241018P00385000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 13.08 | 12.65 | 13.05 | -4.17 | -24.17% | 13 | 541 | 20.89% |
| MSFT241115P00385000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 16.15 | 15.30 | 15.80 | -4.20 | -20.64% | 1 | 209 | 21.89% |
| MSFT241220P00385000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 18.05 | 17.15 | 17.60 | -4.00 | -18.14% | 1 | 629 | 21.68% |
| MSFT250117P00385000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 18.75 | 18.25 | 18.75 | -3.85 | -17.04% | 59 | 1,211 | 21.38% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 25.10 | 25.90 | 0.00 | - | 1 | 107 | 21.36% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 30.90 | 32.95 | 0.00 | - | 1 | 133 | 21.41% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 32.05 | 33.30 | 0.00 | - | 13 | 573 | 21.09% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 35.90 | 39.05 | 0.00 | - | 1 | 47 | 21.47% |
| MSFT261218P00385000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.49 | 40.25 | 43.30 | 0.00 | - | 2 | 33 | 21.02% |
