Deutsche Märkte schließen in 5 Stunden 8 Minuten
DAX
18.144,14 +142,54 (+0,79%) Euro Stoxx 50
4.955,62 +34,14 (+0,69%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,80 +21,20 (+0,92%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
60.370,75 +1.220,08 (+2,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:485.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00485000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607C00485000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| MSFT240920C00485000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018C00485000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 4.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241115C00485000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241220C00485000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00485000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00485000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 9.29% |
