Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.610,46 +757,71 (+1,29%) CMC Crypto 200
1.336,44 +59,46 (+4,66%) 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:465.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240517C00465000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607C00465000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00465000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240920C00465000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241018C00465000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT241115C00465000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 11.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250620C00465000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT251219C00465000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00465000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 55.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 14.53% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 21.78% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
