Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.515,67 +149,18 (+0,25%) CMC Crypto 200
1.333,28 +56,30 (+4,41%) 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:490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 379 | 50.00% |
| MSFT240517C00490000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 918 | 34.77% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 43 | 32.52% |
| MSFT240531C00490000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 27 | 28.76% |
| MSFT240621C00490000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.14 | -0.03 | -20.00% | 6 | 2,218 | 22.51% |
| MSFT240719C00490000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 0.39 | 0.27 | 0.42 | +0.09 | +30.00% | 6 | 2,206 | 21.00% |
| MSFT240816C00490000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 1.40 | 1.36 | 1.44 | +0.36 | +34.62% | 9 | 1,174 | 22.67% |
| MSFT240920C00490000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.64 | 2.63 | 2.78 | +0.36 | +15.79% | 41 | 662 | 22.96% |
| MSFT241018C00490000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 3.88 | 3.70 | 4.10 | +0.83 | +27.21% | 145 | 295 | 23.33% |
| MSFT241115C00490000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 5.45 | 6.25 | 6.50 | 0.00 | - | 15 | 191 | 24.97% |
| MSFT241220C00490000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 7.90 | 7.70 | 8.20 | +1.45 | +22.48% | 8 | 760 | 24.94% |
| MSFT250117C00490000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 8.05 | 9.20 | 9.65 | 0.00 | - | 77 | 1,480 | 25.03% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 13.35 | 14.25 | 0.00 | - | 3 | 116 | 26.31% |
| MSFT250620C00490000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 19.98 | 18.30 | 20.40 | +2.54 | +14.56% | 1 | 1,749 | 27.40% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 24.75 | 26.20 | 0.00 | - | 3 | 4 | 28.16% |
| MSFT251219C00490000 | 2024-05-02 10:22AM EDT | 2025-12-19 | 28.30 | 29.85 | 31.90 | 0.00 | - | 1 | 525 | 28.85% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 31.40 | 32.65 | 33.55 | 0.00 | - | 3 | 198 | 29.01% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 41.05 | 44.20 | 0.00 | - | 1 | 235 | 30.63% |
| MSFT261218C00490000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 50.50 | 51.40 | 54.35 | +2.21 | +4.58% | 10 | 258 | 31.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 82.50 | 84.10 | 0.00 | - | 2 | 0 | 29.36% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 82.40 | 84.00 | 0.00 | - | 1 | 3 | 22.77% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 43.61% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 82.55 | 84.00 | +17.22 | +25.42% | 1 | 2 | 16.87% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 12.62% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 85.65 | 87.20 | 0.00 | - | 81 | 90 | 14.65% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 11.99% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 88.80 | 91.35 | 0.00 | - | 1 | 86 | 15.09% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 91.80 | 94.90 | 0.00 | - | 1 | 0 | 15.56% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 94.80 | 98.45 | 0.00 | - | 3 | 4 | 15.68% |
