Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
38.708,60 -211,66 (-0,54%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.158,75 -624,34 (-1,03%) CMC Crypto 200
1.371,87 -22,17 (-1,59%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:530.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-05-16 3:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 408 | 146.88% |
| MSFT240621C00530000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 602 | 26.95% |
| MSFT240816C00530000 | 2024-05-16 11:41AM EDT | 2024-08-16 | 0.29 | 0.22 | 0.30 | +0.01 | +3.57% | 5 | 311 | 21.49% |
| MSFT240920C00530000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 0.56 | 0.58 | 0.74 | 0.00 | - | 3 | 322 | 21.11% |
| MSFT241018C00530000 | 2024-05-16 2:10PM EDT | 2024-10-18 | 1.25 | 1.22 | 1.29 | -0.15 | -10.71% | 19 | 344 | 21.19% |
| MSFT241115C00530000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.63 | 2.50 | 2.70 | -0.34 | -11.45% | 2 | 207 | 22.94% |
| MSFT241220C00530000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 3.40 | 3.55 | 3.75 | 0.00 | - | 5 | 490 | 22.84% |
| MSFT250117C00530000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 4.91 | 4.65 | 4.95 | -0.38 | -7.18% | 6 | 793 | 23.21% |
| MSFT250321C00530000 | 2024-05-15 1:36PM EDT | 2025-03-21 | 8.62 | 7.80 | 9.10 | 0.00 | - | 20 | 253 | 25.09% |
| MSFT250620C00530000 | 2024-05-15 1:53PM EDT | 2025-06-20 | 14.00 | 11.75 | 13.50 | 0.00 | - | 7 | 332 | 25.51% |
| MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 2025-09-19 | 19.55 | 18.05 | 20.15 | 0.00 | - | 4 | 73 | 27.23% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 23.05 | 27.00 | 0.00 | - | 2 | 705 | 28.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 126.69% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 107.00 | 111.45 | 0.00 | - | 50 | 0 | 31.62% |
| MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 106.57 | 107.00 | 111.35 | 0.00 | - | 6 | 2 | 26.67% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 99.05% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 36.64% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 37.59% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 113.50 | 117.95 | 0.00 | - | - | 0 | 21.97% |
