Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.261,20 +3.139,45 (+5,14%) CMC Crypto 200
1.485,88 +131,46 (+9,71%) 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:570.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.52 | 0.00 | - | 43 | 403 | 47.49% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 290 | 35.03% |
| MSFT240920C00570000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.23 | 0.12 | 0.22 | 0.00 | - | 1 | 297 | 21.73% |
| MSFT241018C00570000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.44 | 0.31 | 0.42 | 0.00 | - | 1 | 105 | 21.44% |
| MSFT241115C00570000 | 2024-05-20 10:04AM EDT | 2024-11-15 | 0.96 | 0.82 | 1.01 | +0.01 | +1.05% | 2 | 47 | 22.66% |
| MSFT241220C00570000 | 2024-05-20 11:51AM EDT | 2024-12-20 | 1.40 | 1.41 | 1.55 | +0.22 | +18.64% | 1 | 919 | 22.44% |
| MSFT250117C00570000 | 2024-05-20 1:12PM EDT | 2025-01-17 | 2.03 | 1.96 | 2.25 | +0.28 | +16.00% | 3 | 696 | 22.78% |
| MSFT250321C00570000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 3.45 | 3.80 | 4.75 | 0.00 | - | 4 | 45 | 24.23% |
| MSFT250620C00570000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 7.40 | 7.00 | 8.40 | 0.00 | - | 1 | 1,128 | 25.02% |
| MSFT250919C00570000 | 2024-05-20 2:47PM EDT | 2025-09-19 | 11.85 | 11.30 | 12.35 | +1.10 | +10.23% | 44 | 122 | 25.62% |
| MSFT251219C00570000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 16.46 | 15.50 | 17.00 | +1.02 | +6.61% | 1 | 954 | 26.45% |
| MSFT260116C00570000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 17.87 | 17.20 | 19.00 | +1.37 | +8.30% | 48 | 894 | 26.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 158.75 | 160.40 | 0.00 | - | 56 | 0 | 105.49% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 76.82% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 143.20 | 147.00 | 0.00 | - | 1 | 0 | 32.22% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 49.54% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 50.49% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 26.19% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 33.63% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 142.50 | 147.00 | 0.00 | - | 4 | 0 | 14.66% |
