Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.644,91 +658,57 (+1,12%) CMC Crypto 200
1.335,47 +58,49 (+4,58%) 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:525.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00525000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 65.63% |
| MSFT240517C00525000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 154 | 50.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 42.58% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 51 | 33.99% |
| MSFT240621C00525000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | 0.00 | - | 13 | 392 | 27.93% |
| MSFT240920C00525000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 0.75 | 0.66 | 0.93 | +0.11 | +17.19% | 6 | 434 | 23.06% |
| MSFT241220C00525000 | 2024-05-03 11:45AM EDT | 2024-12-20 | 3.57 | 3.35 | 3.85 | +0.13 | +3.78% | 10 | 569 | 24.36% |
| MSFT250117C00525000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.70 | +0.70 | +18.42% | 55 | 2,077 | 24.26% |
| MSFT250620C00525000 | 2024-05-03 10:13AM EDT | 2025-06-20 | 11.95 | 11.65 | 12.55 | -1.95 | -14.03% | 1 | 1,283 | 26.32% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 20.25 | 21.00 | 22.65 | 0.00 | - | 4 | 346 | 27.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 117.35 | 116.55 | 119.35 | 0.00 | - | 2 | 0 | 123.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 101.70 | 117.05 | 119.35 | 0.00 | - | - | 0 | 79.39% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 112.26% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 2024-09-20 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 22.10% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 18.44% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 2025-01-17 | 100.31 | 117.30 | 119.35 | 0.00 | - | 1 | 0 | 17.26% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 129.24 | 116.00 | 120.45 | 0.00 | - | 2 | 0 | 15.83% |
