Deutsche Märkte öffnen in 7 Stunden 11 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:495.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 52.34% |
| MSFT240517C00495000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 34.38% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 30 | 33.59% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 136 | 30.13% |
| MSFT240621C00495000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 14 | 5,466 | 22.61% |
| MSFT241018C00495000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.55 | +0.76 | +28.25% | 41 | 213 | 23.22% |
| MSFT241115C00495000 | 2024-05-03 1:45PM EDT | 2024-11-15 | 5.55 | 5.55 | 5.75 | +0.95 | +20.65% | 2 | 1,199 | 24.81% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 6.81 | 6.90 | 7.50 | +0.21 | +3.18% | 5 | 599 | 24.96% |
| MSFT250117C00495000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 8.50 | 8.25 | 8.70 | +1.30 | +18.06% | 25 | 1,787 | 24.85% |
| MSFT250620C00495000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 18.55 | 18.20 | 19.10 | +2.50 | +15.58% | 48 | 511 | 27.23% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 28.70 | 30.55 | 0.00 | - | 2 | 290 | 28.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 87.05 | 89.35 | 0.00 | - | - | 0 | 62.06% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 87.20 | 89.25 | 0.00 | - | - | 0 | 49.05% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 51.56% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 19.37% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 88.00 | 89.60 | 0.00 | - | 43 | 43 | 14.65% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 7.20% |
