Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.595,32 +183,05 (+0,31%) CMC Crypto 200
1.332,50 +55,52 (+4,35%) 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:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.59 | 0.56 | 0.62 | +0.28 | +90.32% | 4,796 | 4,281 | 20.95% |
| MSFT240517C00420000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.70 | 1.64 | 1.75 | +0.72 | +73.47% | 1,638 | 8,843 | 20.23% |
| MSFT240524C00420000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.16 | 3.00 | 3.30 | +1.16 | +58.00% | 537 | 931 | 21.57% |
| MSFT240531C00420000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.10 | 3.70 | 4.10 | +1.51 | +58.30% | 227 | 707 | 20.70% |
| MSFT240607C00420000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 5.10 | 4.75 | 5.20 | +1.63 | +46.97% | 340 | 879 | 20.98% |
| MSFT240614C00420000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 6.19 | 5.70 | 6.50 | +6.19 | - | 10 | 6 | 21.74% |
| MSFT240621C00420000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.08 | 7.00 | 7.30 | +1.98 | +38.82% | 1,254 | 6,873 | 21.56% |
| MSFT240719C00420000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 10.80 | 10.70 | 10.95 | +2.60 | +31.71% | 252 | 4,654 | 22.31% |
| MSFT240816C00420000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 15.79 | 15.80 | 16.05 | +2.84 | +21.93% | 127 | 1,334 | 25.10% |
| MSFT240920C00420000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 19.50 | 19.45 | 19.70 | +3.10 | +18.90% | 59 | 1,438 | 25.40% |
| MSFT241018C00420000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 22.60 | 22.25 | 23.00 | +3.40 | +17.71% | 54 | 433 | 26.20% |
| MSFT241115C00420000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 26.60 | 27.00 | 27.55 | +3.18 | +13.58% | 14 | 514 | 28.09% |
| MSFT241220C00420000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 30.20 | 29.85 | 30.40 | +3.82 | +14.48% | 5 | 2,180 | 28.08% |
| MSFT250117C00420000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 32.71 | 32.25 | 32.95 | +3.71 | +12.79% | 92 | 7,804 | 28.38% |
| MSFT250321C00420000 | 2024-05-03 2:07PM EDT | 2025-03-21 | 38.70 | 37.80 | 39.45 | +3.99 | +11.50% | 8 | 461 | 29.71% |
| MSFT250620C00420000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 45.93 | 45.45 | 46.55 | +4.87 | +11.86% | 6 | 801 | 30.35% |
| MSFT250919C00420000 | 2024-05-03 10:26AM EDT | 2025-09-19 | 52.50 | 51.75 | 53.60 | +4.45 | +9.26% | 4 | 55 | 31.18% |
| MSFT251219C00420000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 59.17 | 58.15 | 60.10 | -5.33 | -8.26% | 4 | 1,030 | 31.85% |
| MSFT260116C00420000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 61.13 | 59.75 | 61.90 | +2.63 | +4.50% | 1 | 2,154 | 31.98% |
| MSFT260618C00420000 | 2024-05-03 10:21AM EDT | 2026-06-18 | 68.93 | 69.20 | 73.10 | +2.83 | +4.28% | 12 | 440 | 33.44% |
| MSFT261218C00420000 | 2024-05-03 2:34PM EDT | 2026-12-18 | 81.00 | 78.75 | 82.85 | +5.20 | +6.86% | 17 | 686 | 33.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 13.85 | 13.10 | 15.00 | -10.69 | -43.56% | 24 | 222 | 29.18% |
| MSFT240517P00420000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 14.95 | 14.60 | 15.35 | -7.46 | -33.29% | 77 | 7,785 | 21.41% |
| MSFT240524P00420000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 16.11 | 15.30 | 16.35 | -7.44 | -31.59% | 3 | 87 | 20.64% |
| MSFT240531P00420000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 17.16 | 16.05 | 16.70 | -6.98 | -28.91% | 10 | 113 | 18.74% |
| MSFT240607P00420000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 17.53 | 16.20 | 17.90 | -8.97 | -33.85% | 2 | 28 | 19.53% |
| MSFT240614P00420000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 18.58 | 17.50 | 19.50 | +18.58 | - | 4 | 0 | 21.06% |
| MSFT240621P00420000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 19.25 | 18.25 | 18.70 | -6.01 | -23.79% | 3 | 3,121 | 17.97% |
| MSFT240719P00420000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 21.00 | 20.20 | 21.15 | -8.50 | -28.81% | 6 | 6,249 | 17.88% |
| MSFT240816P00420000 | 2024-05-03 9:44AM EDT | 2024-08-16 | 25.21 | 23.95 | 24.35 | -9.19 | -26.72% | 3 | 860 | 19.16% |
| MSFT240920P00420000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 26.36 | 25.95 | 26.25 | -6.76 | -20.41% | 12 | 1,823 | 18.53% |
| MSFT241018P00420000 | 2024-05-03 12:15PM EDT | 2024-10-18 | 28.30 | 27.45 | 28.70 | -5.15 | -15.40% | 1 | 214 | 19.19% |
| MSFT241115P00420000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 30.40 | 30.30 | 30.85 | -3.65 | -10.72% | 3 | 315 | 19.60% |
| MSFT241220P00420000 | 2024-05-02 12:50PM EDT | 2024-12-20 | 38.97 | 31.90 | 32.65 | 0.00 | - | 1 | 515 | 19.46% |
| MSFT250117P00420000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 33.65 | 33.05 | 33.70 | -5.40 | -13.83% | 371 | 2,066 | 19.15% |
| MSFT250321P00420000 | 2024-05-03 10:17AM EDT | 2025-03-21 | 37.90 | 36.25 | 37.45 | -5.20 | -12.06% | 17 | 523 | 19.65% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 40.05 | 39.85 | 41.30 | 0.00 | - | 30 | 443 | 19.58% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 42.85 | 44.65 | 0.00 | - | 2 | 71 | 19.49% |
| MSFT251219P00420000 | 2024-05-02 12:16PM EDT | 2025-12-19 | 53.00 | 45.85 | 47.30 | 0.00 | - | 1 | 106 | 19.22% |
| MSFT260116P00420000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 48.10 | 47.00 | 48.40 | -4.50 | -8.56% | 2 | 865 | 19.30% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 50.90 | 54.10 | 0.00 | - | 1 | 4 | 19.71% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 55.00 | 58.45 | 0.00 | - | 40 | 1,499 | 19.39% |
