Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.616,47 +748,00 (+1,27%) CMC Crypto 200
1.330,62 +53,64 (+4,20%) 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:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00390000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 17.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MSFT240517C00390000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 18.28 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 19.58 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240607C00390000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 21.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240614C00390000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-05-03 12:41PM EDT | 2024-08-16 | 32.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-03 9:41AM EDT | 2024-10-18 | 38.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 46.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 49.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 2025-09-19 | 62.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-05-02 2:22PM EDT | 2026-01-16 | 71.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 84.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00390000 | 2024-05-03 10:58AM EDT | 2026-12-18 | 95.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00390000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,120 | 0 | 6.25% |
| MSFT240517P00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 6.25% |
| MSFT240524P00390000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| MSFT240531P00390000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 3.13% |
| MSFT240607P00390000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| MSFT240614P00390000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT240621P00390000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 3.13% |
| MSFT240719P00390000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
| MSFT240816P00390000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 1.56% |
| MSFT240920P00390000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT241018P00390000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT241115P00390000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 21.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT241220P00390000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00390000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT250321P00390000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| MSFT250620P00390000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT250919P00390000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260116P00390000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260618P00390000 | 2024-05-03 9:32AM EDT | 2026-06-18 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218P00390000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
