Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.618,91 +1.055,91 (+1,80%) CMC Crypto 200
1.337,57 +60,59 (+4,74%) 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:480.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 47.66% |
| MSFT240517C00480000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 26 | 2,906 | 33.99% |
| MSFT240524C00480000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 1 | 22 | 30.57% |
| MSFT240531C00480000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.12 | 0.00 | - | 84 | 189 | 27.10% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.44 | 0.00 | - | 4 | 5 | 29.18% |
| MSFT240621C00480000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.21 | 0.00 | - | 52 | 13,897 | 21.78% |
| MSFT240719C00480000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.61 | 0.56 | 0.65 | +0.05 | +8.93% | 70 | 2,598 | 20.74% |
| MSFT240816C00480000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 2.03 | 2.05 | 2.20 | +0.46 | +29.30% | 980 | 15,833 | 23.07% |
| MSFT240920C00480000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 3.59 | 3.65 | 3.75 | +0.74 | +25.96% | 23 | 4,647 | 23.08% |
| MSFT241018C00480000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.35 | +1.00 | +23.53% | 292 | 1,231 | 23.53% |
| MSFT241115C00480000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 8.15 | 7.80 | 8.20 | +1.55 | +23.48% | 102 | 331 | 25.32% |
| MSFT241220C00480000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 9.95 | 9.65 | 10.05 | +1.85 | +22.84% | 8 | 1,026 | 25.24% |
| MSFT250117C00480000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 11.60 | 11.30 | 11.75 | +1.75 | +17.77% | 22 | 4,910 | 25.42% |
| MSFT250321C00480000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 16.40 | 15.15 | 16.70 | +2.65 | +19.27% | 100 | 330 | 26.68% |
| MSFT250620C00480000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 22.65 | 21.45 | 23.15 | +3.70 | +19.53% | 23 | 361 | 27.74% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 27.60 | 29.25 | 0.00 | - | 4 | 10 | 28.53% |
| MSFT251219C00480000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 32.00 | 33.40 | 35.20 | 0.00 | - | 1 | 142 | 29.25% |
| MSFT260116C00480000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 31.65 | 35.95 | 36.90 | 0.00 | - | 1 | 118 | 29.41% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 44.65 | 47.05 | 0.00 | - | 1 | 660 | 30.72% |
| MSFT261218C00480000 | 2024-05-02 12:14PM EDT | 2026-12-18 | 50.96 | 54.20 | 57.95 | 0.00 | - | 28 | 2,308 | 31.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 71.70 | 74.90 | 0.00 | - | 1 | 0 | 96.36% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 72.10 | 74.35 | 0.00 | - | 1 | 0 | 56.57% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 72.60 | 74.10 | 0.00 | - | 2 | 0 | 27.04% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 72.55 | 74.05 | 0.00 | - | 11 | 0 | 21.14% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 72.65 | 74.10 | 0.00 | - | 2 | 1 | 18.30% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 71.25 | 72.75 | 75.20 | 0.00 | - | 2 | 0 | 19.17% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 72.95 | 74.40 | 0.00 | - | 2 | 14 | 15.42% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 26.23% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 74.35 | 75.90 | -8.05 | -9.50% | 1 | 8 | 15.24% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 75.35 | 77.65 | 0.00 | - | 1 | 7 | 15.86% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 77.50 | 79.35 | 0.00 | - | 1 | 66 | 15.60% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 16.04% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 19.63% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 88.05 | 91.50 | +3.75 | +4.30% | 2 | 1,111 | 16.11% |
