Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.564,61 +98,80 (+0,17%) CMC Crypto 200
1.331,83 +54,85 (+4,30%) 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:515.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 44.92% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 39.75% |
| MSFT240621C00515000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 507 | 26.07% |
| MSFT240920C00515000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.16 | -0.57 | -34.13% | 4 | 507 | 22.59% |
| MSFT241220C00515000 | 2024-05-03 1:46PM EDT | 2024-12-20 | 4.45 | 4.40 | 4.60 | +0.65 | +17.11% | 1 | 233 | 24.21% |
| MSFT250117C00515000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 4.70 | 5.50 | 5.70 | 0.00 | - | 1 | 999 | 24.32% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 13.55 | 14.45 | 0.00 | - | 2 | 288 | 26.59% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 23.40 | 25.00 | 0.00 | - | 2 | 227 | 28.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 107.55 | 108.95 | -68.04 | -38.54% | 1 | 0 | 34.53% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 114.04% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 96.91% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 21.68% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 13.81% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 12.84% |
