Deutsche Märkte schließen in 7 Stunden 56 Minuten
DAX
18.044,65 +43,05 (+0,24%) Euro Stoxx 50
4.929,58 +8,10 (+0,16%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.323,30 +14,70 (+0,64%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.737,71 +594,97 (+1,01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00400000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2,572 | 0 | 0.00% |
| MSFT240517C00400000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 12.02 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| MSFT240607C00400000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 14.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MSFT240614C00400000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2,924 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 21.21 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-05-03 10:45AM EDT | 2024-11-15 | 38.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 40.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 43.45 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 56.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-05-03 1:26PM EDT | 2025-09-19 | 61.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 69.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-05-03 2:34PM EDT | 2026-01-16 | 71.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-05-03 3:43PM EDT | 2026-12-18 | 88.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00400000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3,850 | 0 | 3.13% |
| MSFT240517P00400000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 1.56% |
| MSFT240524P00400000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 1.56% |
| MSFT240531P00400000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| MSFT240607P00400000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 6.56 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| MSFT240614P00400000 | 2024-05-03 12:42PM EDT | 2024-06-14 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT240621P00400000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 0.78% |
| MSFT240719P00400000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 10.54 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.78% |
| MSFT240816P00400000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| MSFT240920P00400000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| MSFT241018P00400000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| MSFT241115P00400000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 21.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| MSFT241220P00400000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MSFT250117P00400000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.39% |
| MSFT250321P00400000 | 2024-05-03 9:48AM EDT | 2025-03-21 | 28.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT250620P00400000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT250919P00400000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 36.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00400000 | 2024-05-03 10:05AM EDT | 2025-12-19 | 39.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MSFT260116P00400000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260618P00400000 | 2024-04-30 2:28PM EDT | 2026-06-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MSFT261218P00400000 | 2024-05-03 1:23PM EDT | 2026-12-18 | 47.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
