Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.070,23 +68,63 (+0,38%) Euro Stoxx 50
4.933,82 +12,34 (+0,25%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,50 +18,90 (+0,82%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.688,43 +1.402,27 (+2,37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:435.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| MSFT240517C00435000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MSFT240607C00435000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT240614C00435000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 2.39 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MSFT240621C00435000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| MSFT240719C00435000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 5.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT240816C00435000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 3.13% |
| MSFT240920C00435000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT241018C00435000 | 2024-05-03 12:34PM EDT | 2024-10-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT241115C00435000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 20.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT241220C00435000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117C00435000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT250620C00435000 | 2024-05-01 1:28PM EDT | 2025-06-20 | 34.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00435000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 30.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 18.90% |
