MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT191018C000700002019-10-09 3:55PM EDT70.0070.4568.5072.350.00-19337.50%
MSFT191018C000750002019-10-09 3:55PM EDT75.0063.4563.7067.400.00-361340.23%
MSFT191018C000800002019-10-09 3:55PM EDT80.0058.8558.5062.500.00-226298.05%
MSFT191018C000850002019-10-15 10:52AM EDT85.0056.5053.5057.050.00-116416.21%
MSFT191018C000900002019-10-14 12:21PM EDT90.0049.7048.5052.500.00-121241.80%
MSFT191018C000950002019-10-14 10:03AM EDT95.0045.1043.4546.950.00-2129335.35%
MSFT191018C001000002019-10-15 12:11PM EDT100.0039.7540.4540.60-1.69-4.08%10586194.73%
MSFT191018C001050002019-10-15 3:31PM EDT105.0036.5535.4535.600.00-3525170.31%
MSFT191018C001100002019-10-15 3:46PM EDT110.0031.4530.5030.600.00-41,274149.80%
MSFT191018C001150002019-10-16 9:36AM EDT115.0025.9725.4525.75-0.63-2.37%16,567131.25%
MSFT191018C001170002019-10-07 2:07PM EDT117.0020.7021.5025.500.00--11112.50%
MSFT191018C001200002019-10-16 10:27AM EDT120.0020.3420.5020.65-1.06-4.95%54,201105.86%
MSFT191018C001210002019-10-10 2:39PM EDT121.0017.9817.5020.950.00--1164.70%
MSFT191018C001220002019-10-07 11:51AM EDT122.0016.1016.8519.300.00--1134.42%
MSFT191018C001230002019-10-08 10:14AM EDT123.0013.2315.5019.150.00--560.94%
MSFT191018C001240002019-10-14 12:01AM EDT124.0014.9914.6517.800.00--1141.02%
MSFT191018C001250002019-10-16 10:36AM EDT125.0015.5015.5015.65-0.87-5.31%103,83983.01%
MSFT191018C001260002019-10-07 9:37AM EDT126.0012.1512.5515.950.00--24133.40%
MSFT191018C001270002019-10-08 3:53PM EDT127.0010.6011.4515.050.00--30130.08%
MSFT191018C001280002019-10-15 11:30AM EDT128.0013.1210.9014.550.00--1077.34%
MSFT191018C001290002019-10-14 10:05AM EDT129.0011.179.5013.600.00-218863.28%
MSFT191018C001300002019-10-16 11:11AM EDT130.0010.3610.3010.40-1.10-9.60%4714,35948.05%
MSFT191018C001310002019-10-15 3:35PM EDT131.0010.658.0510.65+0.15+1.43%130593.16%
MSFT191018C001320002019-10-11 3:36PM EDT132.008.798.259.000.00-4443853.13%
MSFT191018C001330002019-10-16 10:19AM EDT133.007.357.507.70-1.20-14.04%568051.27%
MSFT191018C001340002019-10-16 9:50AM EDT134.005.814.806.75-1.97-25.32%11,63447.95%
MSFT191018C001350002019-10-16 10:36AM EDT135.005.515.555.65-1.05-16.01%7819,32039.16%
MSFT191018C001360002019-10-16 10:12AM EDT136.004.384.404.50-1.07-19.63%971,54928.42%
MSFT191018C001370002019-10-16 10:39AM EDT137.003.733.653.75-0.82-18.02%2012,16431.45%
MSFT191018C001380002019-10-16 11:08AM EDT138.002.732.612.86-0.95-25.82%1,2393,05928.22%
MSFT191018C001390002019-10-16 11:10AM EDT139.001.831.822.05-1.00-35.34%7883,63025.64%
MSFT191018C001400002019-10-16 10:41AM EDT140.001.361.321.34-0.67-33.00%9,75450,61223.29%
MSFT191018C001410002019-10-16 11:10AM EDT141.000.630.740.65-0.66-51.16%7,5809,33018.82%
MSFT191018C001420002019-10-16 10:40AM EDT142.000.390.380.39-0.32-45.07%9649,56820.02%
MSFT191018C001430002019-10-16 10:40AM EDT143.000.170.160.17-0.18-51.43%7258,30619.14%
MSFT191018C001440002019-10-16 10:33AM EDT144.000.060.060.07-0.10-62.50%4953,90218.95%
MSFT191018C001450002019-10-16 10:29AM EDT145.000.030.020.03-0.04-57.14%25123,10119.34%
MSFT191018C001460002019-10-16 10:40AM EDT146.000.020.010.02-0.02-50.00%113,12221.29%
MSFT191018C001470002019-10-16 10:08AM EDT147.000.020.000.020.00-6411,92324.22%
MSFT191018C001480002019-10-15 10:11AM EDT148.000.020.000.030.00-111,26529.10%
MSFT191018C001490002019-10-16 9:58AM EDT149.000.020.000.04+0.01+100.00%21,18533.59%
MSFT191018C001500002019-10-16 10:05AM EDT150.000.010.000.010.00-3821,12330.47%
MSFT191018C001525002019-10-14 3:56PM EDT152.500.010.000.030.00-13068242.19%
MSFT191018C001550002019-10-15 10:38AM EDT155.000.010.000.010.00-44,76342.97%
MSFT191018C001575002019-09-25 3:15PM EDT157.500.030.000.040.00--11153.13%
MSFT191018C001600002019-10-11 10:45AM EDT160.000.010.000.010.00-33,37351.56%
MSFT191018C001650002019-10-02 11:00AM EDT165.000.010.000.010.00-11,13962.50%
MSFT191018C001700002019-09-27 9:39AM EDT170.000.010.000.010.00-17,85071.88%
MSFT191018C001750002019-10-03 11:51AM EDT175.000.010.000.010.00-11,00781.25%
Putsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT191018P000700002019-09-24 3:58PM EDT70.000.020.000.010.00-21,164243.75%
MSFT191018P000750002019-10-01 2:03PM EDT75.000.010.000.010.00-6022,527218.75%
MSFT191018P000800002019-10-09 10:50AM EDT80.000.010.000.010.00-817,982196.88%
MSFT191018P000850002019-10-03 3:29PM EDT85.000.010.000.010.00-1792,772181.25%
MSFT191018P000900002019-10-03 3:28PM EDT90.000.010.000.040.00-73,987181.25%
MSFT191018P000950002019-10-14 9:56AM EDT95.000.010.000.030.00-102,268156.25%
MSFT191018P001000002019-10-09 3:52PM EDT100.000.010.000.020.00-85,756131.25%
MSFT191018P001050002019-10-10 1:33PM EDT105.000.010.000.030.00-55,366118.75%
MSFT191018P001100002019-10-14 3:32PM EDT110.000.010.000.010.00-17,94490.63%
MSFT191018P001150002019-10-14 2:59PM EDT115.000.010.000.030.00-247,69884.38%
MSFT191018P001170002019-10-10 6:15PM EDT117.002.03-0.040.00--587.89%
MSFT191018P001180002019-10-08 2:44PM EDT118.000.040.000.040.00--7077.34%
MSFT191018P001190002019-10-08 2:42PM EDT119.000.050.000.030.00--4871.88%
MSFT191018P001200002019-10-16 9:30AM EDT120.000.020.000.03+0.01+100.00%113,20468.75%
MSFT191018P001210002019-10-14 10:18AM EDT121.000.01-0.030.00-117870.70%
MSFT191018P001220002019-10-09 3:02PM EDT122.000.030.000.010.00--38154.69%
MSFT191018P001230002019-10-09 2:24PM EDT123.000.040.000.010.00--60951.56%
MSFT191018P001240002019-10-11 11:08AM EDT124.000.030.000.020.00-420753.13%
MSFT191018P001250002019-10-16 10:06AM EDT125.000.030.000.01-0.61-95.31%3817,44850.00%
MSFT191018P001260002019-10-14 12:41PM EDT126.000.020.000.030.00-4541,35753.52%
MSFT191018P001270002019-10-14 2:00PM EDT127.000.010.010.020.00-4324147.66%
MSFT191018P001280002019-10-16 9:38AM EDT128.000.010.000.010.00-469240.63%
MSFT191018P001290002019-10-16 11:07AM EDT129.000.010.000.010.00-285,24037.50%
MSFT191018P001300002019-10-16 10:39AM EDT130.000.020.010.02+0.01+100.00%28729,52937.50%
MSFT191018P001310002019-10-16 10:33AM EDT131.000.030.020.03+0.01+50.00%552,64736.33%
MSFT191018P001320002019-10-16 11:07AM EDT132.000.030.020.03+0.01+50.00%3825,18932.81%
MSFT191018P001330002019-10-16 10:14AM EDT133.000.040.030.04+0.02+100.00%632,12930.66%
MSFT191018P001340002019-10-16 10:10AM EDT134.000.060.040.05+0.02+50.00%333,32528.13%
MSFT191018P001350002019-10-16 10:33AM EDT135.000.070.060.07+0.02+40.00%1,71422,85625.98%
MSFT191018P001360002019-10-16 10:34AM EDT136.000.130.100.11+0.07+116.67%3343,05324.41%
MSFT191018P001370002019-10-16 10:43AM EDT137.000.170.170.18+0.07+70.00%8254,19922.95%
MSFT191018P001380002019-10-16 10:38AM EDT138.000.280.290.30+0.12+75.00%1,40710,05421.53%
MSFT191018P001390002019-10-16 10:42AM EDT139.000.470.470.48+0.21+80.77%4,2974,92119.78%
MSFT191018P001400002019-10-16 11:10AM EDT140.000.830.810.83+0.42+102.44%8,35526,74619.24%
MSFT191018P001410002019-10-16 11:09AM EDT141.001.281.291.31+0.61+91.04%1,6953,10018.12%
MSFT191018P001420002019-10-16 11:00AM EDT142.001.781.961.99+0.59+49.58%9141,45217.63%
MSFT191018P001430002019-10-16 10:13AM EDT143.003.002.592.65+1.10+57.89%1,0381,3800.00%
MSFT191018P001440002019-10-16 10:00AM EDT144.003.903.653.80+1.13+40.79%17031820.90%
MSFT191018P001450002019-10-16 9:41AM EDT145.004.954.454.55+1.45+41.43%121,7900.00%
MSFT191018P001460002019-10-15 3:52PM EDT146.006.105.455.55+1.50+32.61%6460.00%
MSFT191018P001470002019-10-16 10:28AM EDT147.006.656.057.10+0.65+10.83%11546.29%
MSFT191018P001480002019-10-11 1:14PM EDT148.007.596.258.450.00-61662.40%
MSFT191018P001500002019-10-09 12:30PM EDT150.0012.127.5011.550.00-3234102.30%
MSFT191018P001525002019-10-08 11:56AM EDT152.5015.2510.2514.050.00---115.58%
MSFT191018P001550002019-10-02 10:19AM EDT155.0020.2712.4516.500.00-127126.71%
MSFT191018P001600002019-09-26 10:26AM EDT160.0022.0118.3021.550.00-1086.72%
MSFT191018P001650002019-10-10 10:10AM EDT165.0025.7522.7026.550.00-131172.85%
MSFT191018P001700002019-10-10 10:10AM EDT170.0030.7527.7031.550.00-40192.87%
MSFT191018P001750002019-10-10 12:58PM EDT175.0035.8033.5536.550.00--2142.09%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen