Deutsche Märkte öffnen in 8 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.304,59 +100,28 (+0,17%) CMC Crypto 200
1.325,51 +48,53 (+3,80%) 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:475.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 821 | 43.75% |
| MSFT240517C00475000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 228 | 1,867 | 29.69% |
| MSFT240524C00475000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.11 | -0.09 | -90.00% | 1 | 245 | 28.91% |
| MSFT240531C00475000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 873 | 25.44% |
| MSFT240607C00475000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.47 | 0.00 | - | 20 | 23 | 27.56% |
| MSFT240621C00475000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.30 | -0.09 | -25.71% | 14 | 1,953 | 21.53% |
| MSFT240920C00475000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 4.31 | 4.10 | 4.45 | +1.05 | +32.21% | 39 | 610 | 23.21% |
| MSFT241018C00475000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 5.88 | 5.95 | 6.25 | +1.22 | +26.18% | 1 | 553 | 23.75% |
| MSFT241115C00475000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 8.58 | 8.80 | 9.15 | +1.18 | +15.95% | 2 | 105 | 25.38% |
| MSFT241220C00475000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 11.00 | 10.70 | 11.15 | +1.50 | +15.79% | 5 | 578 | 25.36% |
| MSFT250117C00475000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 12.62 | 12.50 | 12.95 | +2.22 | +21.35% | 58 | 1,410 | 25.57% |
| MSFT250620C00475000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 23.96 | 22.80 | 24.65 | +3.96 | +19.80% | 40 | 1,235 | 27.88% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 35.35 | 36.85 | 0.00 | - | 30 | 123 | 29.38% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 37.65 | 38.55 | 0.00 | - | 5 | 779 | 29.53% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 46.30 | 49.55 | 0.00 | - | 1 | 80 | 31.17% |
| MSFT261218C00475000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 57.60 | 56.10 | 59.95 | +4.50 | +8.47% | 2 | 2,349 | 32.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 67.15 | 69.35 | 0.00 | - | 2 | 0 | 51.66% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 67.50 | 69.25 | 0.00 | - | 10 | 0 | 26.34% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 68.05 | 69.45 | 0.00 | - | 2 | 3 | 16.17% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 68.30 | 70.70 | 0.00 | - | 1 | 21 | 17.65% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 69.50 | 70.95 | 0.00 | - | 11 | 13 | 15.46% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 69.95 | 72.10 | 0.00 | - | 1 | 29 | 16.21% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 13.31% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 81.60 | 84.95 | +4.97 | +6.26% | 2 | 2 | 16.61% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 84.90 | 88.30 | 0.00 | - | 5 | 3,506 | 16.38% |
