Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.786,63 +4.779,21 (+7,83%) CMC Crypto 200
1.519,00 +164,58 (+12,20%) 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:560.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.52 | 0.00 | - | 50 | 353 | 45.09% |
| MSFT240719C00560000 | 2024-05-14 10:51AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.30 | 0.00 | - | 4 | 204 | 30.62% |
| MSFT240816C00560000 | 2024-05-16 1:13PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 486 | 22.56% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.23 | 0.19 | 0.29 | 0.00 | - | 20 | 237 | 21.36% |
| MSFT241018C00560000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 0.49 | 0.44 | 0.76 | +0.01 | +2.08% | 3 | 111 | 22.34% |
| MSFT241115C00560000 | 2024-05-20 9:54AM EDT | 2024-11-15 | 1.19 | 1.14 | 1.35 | +0.17 | +16.67% | 2 | 40 | 22.75% |
| MSFT241220C00560000 | 2024-05-20 9:51AM EDT | 2024-12-20 | 1.82 | 1.81 | 1.98 | -0.08 | -4.21% | 12 | 418 | 22.48% |
| MSFT250117C00560000 | 2024-05-17 9:53AM EDT | 2025-01-17 | 2.25 | 2.49 | 2.74 | 0.00 | - | 1 | 1,256 | 22.71% |
| MSFT250321C00560000 | 2024-05-20 1:17PM EDT | 2025-03-21 | 4.99 | 4.65 | 5.80 | -0.01 | -0.20% | 1 | 173 | 24.50% |
| MSFT250620C00560000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 7.80 | 8.30 | 9.00 | 0.00 | - | 1 | 720 | 24.57% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 2025-09-19 | 11.50 | 13.00 | 14.00 | 0.00 | - | 94 | 151 | 25.83% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 18.35 | 16.55 | 20.75 | 0.00 | - | 1 | 60 | 27.72% |
| MSFT260116C00560000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 18.50 | 18.90 | 22.00 | 0.00 | - | 6 | 194 | 27.75% |
| MSFT260618C00560000 | 2024-05-20 12:21PM EDT | 2026-06-18 | 28.06 | 26.50 | 30.70 | +1.36 | +5.09% | 1 | 195 | 28.87% |
| MSFT261218C00560000 | 2024-05-20 3:57PM EDT | 2026-12-18 | 37.36 | 35.85 | 39.10 | -0.94 | -2.45% | 1 | 356 | 29.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 100.59% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 42.15% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 29.26% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 26.30% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 18.63% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 27.82% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 27.09% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 135.55 | 139.50 | 0.00 | - | 10 | 0 | 13.38% |
