Deutsche Märkte schließen in 7 Stunden 57 Minuten
DAX
18.045,99 +44,39 (+0,25%) Euro Stoxx 50
4.929,52 +8,04 (+0,16%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.322,90 +14,30 (+0,62%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.737,71 +594,97 (+1,01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:455.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517C00455000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00455000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT240607C00455000 | 2024-05-03 12:46PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240614C00455000 | 2024-05-03 10:25AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00455000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MSFT240719C00455000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240920C00455000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-05-03 12:13PM EDT | 2024-10-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MSFT241115C00455000 | 2024-05-02 12:37PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220C00455000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00455000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250620C00455000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 15.36% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
