Deutsche Märkte öffnen in 8 Stunden 18 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.141,64 +3.057,00 (+5,00%) CMC Crypto 200
1.491,11 +136,70 (+10,08%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00540000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 19 | 1,327 | 40.26% |
| MSFT240719C00540000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 601 | 21.88% |
| MSFT240816C00540000 | 2024-05-20 1:15PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.25 | +0.02 | +12.50% | 39 | 835 | 21.92% |
| MSFT240920C00540000 | 2024-05-20 10:21AM EDT | 2024-09-20 | 0.48 | 0.48 | 0.59 | -0.02 | -4.00% | 4 | 733 | 21.13% |
| MSFT241018C00540000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 1.00 | 0.92 | 1.08 | +0.32 | +47.06% | 10 | 111 | 21.22% |
| MSFT241115C00540000 | 2024-05-16 11:41AM EDT | 2024-11-15 | 2.13 | 2.06 | 2.35 | 0.00 | - | 2 | 404 | 22.93% |
| MSFT241220C00540000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 3.10 | 3.00 | 3.35 | +0.40 | +14.81% | 6 | 3,436 | 22.85% |
| MSFT250117C00540000 | 2024-05-20 3:06PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.35 | +0.23 | +5.94% | 80 | 2,818 | 23.02% |
| MSFT250321C00540000 | 2024-05-20 3:56PM EDT | 2025-03-21 | 7.20 | 6.90 | 7.80 | 0.00 | - | 2 | 1,086 | 24.41% |
| MSFT250620C00540000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 11.45 | 10.45 | 12.65 | 0.00 | - | 1 | 1,362 | 25.39% |
| MSFT250919C00540000 | 2024-05-20 3:50PM EDT | 2025-09-19 | 17.00 | 16.00 | 18.65 | +1.85 | +12.21% | 4 | 26 | 26.78% |
| MSFT251219C00540000 | 2024-05-20 12:46PM EDT | 2025-12-19 | 22.50 | 21.80 | 24.25 | +2.69 | +13.58% | 1 | 997 | 27.65% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 24.45 | 22.85 | 25.75 | 0.00 | - | 2 | 460 | 27.78% |
| MSFT260618C00540000 | 2024-05-20 12:50PM EDT | 2026-06-18 | 33.49 | 32.35 | 36.00 | +0.23 | +0.69% | 40 | 87 | 29.39% |
| MSFT261218C00540000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 42.40 | 41.55 | 44.75 | 0.00 | - | 10 | 837 | 29.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 113.90 | 115.45 | 0.00 | - | 3 | 0 | 43.09% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 38.05% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 49.39% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 34.53% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 38.75% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 42.09% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 115.78 | 112.50 | 117.00 | 0.00 | - | - | 1 | 14.01% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 113.25 | 117.50 | 0.00 | - | 26 | 27 | 13.15% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 20.09% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 14.51% |
