Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
18.043,13 +41,53 (+0,23%) Euro Stoxx 50
4.926,39 +4,91 (+0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,90 +21,30 (+0,92%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
60.647,68 +1.599,97 (+2,71%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:405.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5,382 | 0 | 0.00% |
| MSFT240517C00405000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 10.25 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 11.33 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 12.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 18.23 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 34.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 40.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 67.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-03 2:56PM EDT | 2026-06-18 | 78.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-03 10:06AM EDT | 2026-12-18 | 86.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,861 | 0 | 0.78% |
| MSFT240517P00405000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.78% |
| MSFT240524P00405000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 6.81 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.39% |
| MSFT240531P00405000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.39% |
| MSFT240607P00405000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 8.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| MSFT240614P00405000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MSFT240621P00405000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.39% |
| MSFT240719P00405000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.20% |
| MSFT240816P00405000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| MSFT240920P00405000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| MSFT241018P00405000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 20.33 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.20% |
| MSFT241115P00405000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 23.24 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.20% |
| MSFT241220P00405000 | 2024-05-03 10:36AM EDT | 2024-12-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT250117P00405000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT260116P00405000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MSFT261218P00405000 | 2024-05-03 2:28PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.10% |
