Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.705,72 +811,75 (+1,38%) CMC Crypto 200
1.372,99 +60,37 (+4,60%) 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:450.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00450000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| MSFT240517C00450000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MSFT240531C00450000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240607C00450000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-03 1:44PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| MSFT240719C00450000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| MSFT240816C00450000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT240920C00450000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT241018C00450000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 11.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT241115C00450000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220C00450000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MSFT250117C00450000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| MSFT250321C00450000 | 2024-05-03 1:40PM EDT | 2025-03-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT250620C00450000 | 2024-05-03 10:02AM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 39.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00450000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT260116C00450000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 47.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT260618C00450000 | 2024-05-01 12:12PM EDT | 2026-06-18 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00450000 | 2024-05-03 3:22PM EDT | 2026-12-18 | 67.70 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 43.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 53.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 49.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 56.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 51.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-01 12:44PM EDT | 2025-03-21 | 62.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-05-01 9:32AM EDT | 2026-12-18 | 80.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
