Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
18.035,71 +34,11 (+0,19%) Euro Stoxx 50
4.926,57 +5,09 (+0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,80 +22,20 (+0,96%) EUR/USD
1,0765 -0,0001 (-0,01%) Bitcoin EUR
60.056,15 +825,02 (+1,39%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240517C00500000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531C00500000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| MSFT240816C00500000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT250117C00500000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| MSFT250321C00500000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-03 1:05PM EDT | 2025-06-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 2025-09-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-03 2:25PM EDT | 2026-06-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-05-03 1:49PM EDT | 2026-12-18 | 48.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 94.82% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 76.86% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607P00500000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 94.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 42.13% |
| MSFT240920P00500000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 15.17% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 20.65% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
