Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
18.089,66 +88,06 (+0,49%) Euro Stoxx 50
4.938,25 +16,77 (+0,34%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.325,20 +16,60 (+0,72%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.599,88 +1.454,55 (+2,46%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:415.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00415000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6,309 | 0 | 3.13% |
| MSFT240517C00415000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 3.13% |
| MSFT240524C00415000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 1.56% |
| MSFT240531C00415000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.41 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 1.56% |
| MSFT240607C00415000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| MSFT240614C00415000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 8.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MSFT240621C00415000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 1.56% |
| MSFT240719C00415000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| MSFT240816C00415000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| MSFT240920C00415000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| MSFT241018C00415000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 25.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MSFT241115C00415000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 29.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT241220C00415000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT250117C00415000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT250620C00415000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219C00415000 | 2024-04-30 3:32PM EDT | 2025-12-19 | 56.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260116C00415000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 63.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 2026-06-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT261218C00415000 | 2024-05-03 11:23AM EDT | 2026-12-18 | 83.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00415000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MSFT240517P00415000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 13.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 12.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240607P00415000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 14.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MSFT240719P00415000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240816P00415000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240920P00415000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 23.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 24.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115P00415000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT241220P00415000 | 2024-05-03 10:57AM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00415000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00415000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
