Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.260,00 -152,53 (-0,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 51 | 64.06% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 44.53% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 40.14% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 2 | 35.65% |
| MSFT240621C00520000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 907 | 25.39% |
| MSFT240719C00520000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.11 | 0.00 | - | 15 | 2,634 | 22.02% |
| MSFT240816C00520000 | 2024-05-03 10:59AM EDT | 2024-08-16 | 0.38 | 0.31 | 0.42 | +0.08 | +26.67% | 3 | 370 | 22.56% |
| MSFT240920C00520000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 0.88 | 0.80 | 1.00 | +0.03 | +3.53% | 3 | 364 | 22.58% |
| MSFT241018C00520000 | 2024-05-03 1:05PM EDT | 2024-10-18 | 1.56 | 1.62 | 1.73 | +0.12 | +8.33% | 4 | 312 | 22.97% |
| MSFT241115C00520000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 3.05 | 2.91 | 3.25 | +0.61 | +25.00% | 10 | 58 | 24.60% |
| MSFT241220C00520000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 4.05 | 3.90 | 4.15 | +0.60 | +17.39% | 15 | 363 | 24.14% |
| MSFT250117C00520000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | +0.90 | +21.43% | 136 | 1,189 | 24.14% |
| MSFT250321C00520000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 8.30 | 7.90 | 8.60 | +1.08 | +14.96% | 6 | 158 | 25.45% |
| MSFT250620C00520000 | 2024-05-03 3:06PM EDT | 2025-06-20 | 13.09 | 12.35 | 14.30 | +1.59 | +13.83% | 5 | 1,756 | 27.04% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 17.40 | 18.65 | 0.00 | - | 20 | 34 | 27.31% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 22.45 | 23.75 | 0.00 | - | 54 | 789 | 28.01% |
| MSFT260116C00520000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 24.80 | 24.20 | 25.00 | +2.80 | +12.73% | 3 | 522 | 28.04% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 2026-06-18 | 32.31 | 32.25 | 34.80 | 0.00 | - | 3 | 120 | 29.64% |
| MSFT261218C00520000 | 2024-05-03 10:20AM EDT | 2026-12-18 | 41.00 | 42.75 | 43.00 | +1.65 | +4.19% | 27 | 985 | 29.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 111.45 | 115.00 | 0.00 | - | 2 | 0 | 120.19% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 194.74% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 112.55 | 114.00 | 0.00 | - | 20 | 0 | 28.46% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 112.55 | 114.05 | 0.00 | - | 5 | 0 | 24.65% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 112.50 | 114.05 | 0.00 | - | 2 | 0 | 21.35% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 31.16% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 29.42% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 17.45% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 111.60 | 115.35 | 0.00 | - | 2 | 2 | 13.78% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 112.80 | 115.50 | 0.00 | - | 2 | 3 | 12.89% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 112.95 | 115.70 | 0.00 | - | 4 | 2 | 12.86% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 16.70% |
| MSFT261218P00520000 | 2024-05-03 2:35PM EDT | 2026-12-18 | 118.40 | 116.85 | 120.25 | -11.20 | -8.64% | 5 | 23 | 13.80% |
