Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.255,25 +3.118,52 (+5,10%) CMC Crypto 200
1.485,82 +131,40 (+9,70%) 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:640.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.55 | 0.00 | - | 50 | 83 | 32.54% |
| MSFT241018C00640000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 0.08 | 0.01 | 0.08 | -0.01 | -11.11% | 3 | 31 | 23.34% |
| MSFT241115C00640000 | 2024-05-20 10:41AM EDT | 2024-11-15 | 0.16 | 0.08 | 0.23 | 0.00 | - | 2 | 109 | 24.10% |
| MSFT241220C00640000 | 2024-05-20 2:05PM EDT | 2024-12-20 | 0.40 | 0.21 | 0.39 | +0.15 | +60.00% | 2 | 34 | 23.58% |
| MSFT250117C00640000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 0.44 | 0.35 | 0.50 | +0.04 | +10.00% | 15 | 244 | 22.94% |
| MSFT250321C00640000 | 2024-05-20 11:26AM EDT | 2025-03-21 | 0.95 | 0.83 | 1.15 | +0.09 | +10.47% | 2 | 150 | 23.21% |
| MSFT250620C00640000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 2.44 | 2.27 | 2.75 | -0.30 | -10.95% | 1 | 863 | 23.91% |
| MSFT250919C00640000 | 2024-05-20 1:52PM EDT | 2025-09-19 | 4.80 | 4.30 | 5.25 | +0.55 | +12.94% | 3 | 340 | 24.90% |
| MSFT251219C00640000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 6.89 | 5.65 | 8.25 | 0.00 | - | 2 | 229 | 25.69% |
| MSFT260116C00640000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 8.30 | 7.65 | 8.70 | +0.45 | +5.73% | 48 | 201 | 25.46% |
| MSFT260618C00640000 | 2024-05-20 12:54PM EDT | 2026-06-18 | 14.50 | 13.00 | 15.90 | +1.09 | +8.13% | 2 | 87 | 27.38% |
| MSFT261218C00640000 | 2024-05-17 2:40PM EDT | 2026-12-18 | 19.80 | 19.00 | 21.00 | 0.00 | - | 40 | 332 | 27.11% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 213.45 | 215.65 | 0.00 | - | 21 | 0 | 25.59% |
| MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 215.71 | 212.50 | 217.00 | 0.00 | - | - | 0 | 21.03% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 212.50 | 217.00 | 0.00 | - | 1 | 0 | 15.22% |
