Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
18.676,01 -62,80 (-0,34%) Euro Stoxx 50
5.053,01 -19,44 (-0,38%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.392,40 +6,90 (+0,29%) EUR/USD
1,0844 -0,0026 (-0,24%) Bitcoin EUR
61.216,76 +172,04 (+0,28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:620.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,741 | 12.50% |
| MSFT240920C00620000 | 2024-05-16 12:24PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 614 | 12.50% |
| MSFT241018C00620000 | 2024-05-14 11:37AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 619 | 12.50% |
| MSFT241115C00620000 | 2024-05-16 9:59AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 12.50% |
| MSFT241220C00620000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 681 | 12.50% |
| MSFT250117C00620000 | 2024-05-16 10:56AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 2,120 | 6.25% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 6.25% |
| MSFT250620C00620000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5,373 | 6.25% |
| MSFT250919C00620000 | 2024-05-16 11:33AM EDT | 2025-09-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 6.25% |
| MSFT251219C00620000 | 2024-05-15 12:09PM EDT | 2025-12-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 6.25% |
| MSFT260116C00620000 | 2024-05-16 9:43AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 6.25% |
| MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| MSFT261218C00620000 | 2024-05-15 12:01PM EDT | 2026-12-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 884 | 6.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 208.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 72.63% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 52.82% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 43.75% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 203.50 | 208.00 | 0.00 | - | 1 | 2 | 20.02% |
