MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT200605C001450002020-05-29 2:51PM EDT145.0037.0536.4540.45+1.18+3.29%321103.52%
MSFT200605C001490002020-05-27 3:24PM EDT149.0031.9032.4536.450.00-101093.16%
MSFT200605C001500002020-05-27 12:55PM EDT150.0030.2131.4535.450.00-52690.63%
MSFT200605C001525002020-05-21 12:53PM EDT152.5032.2529.0533.050.00-6690.63%
MSFT200605C001550002020-05-27 10:05AM EDT155.0023.0826.5530.550.00-1783.98%
MSFT200605C001575002020-05-29 3:08PM EDT157.5026.2524.0027.05+4.90+22.95%14110.35%
MSFT200605C001600002020-05-29 2:51PM EDT160.0022.0022.5024.55-0.30-1.35%208869.53%
MSFT200605C001625002020-05-27 9:45AM EDT162.5016.3118.9022.150.00-11295.75%
MSFT200605C001650002020-05-29 3:50PM EDT165.0019.0018.1519.65+2.95+18.38%325069.29%
MSFT200605C001675002020-05-29 3:38PM EDT167.5016.3413.9518.15-0.16-0.97%14150.88%
MSFT200605C001700002020-05-29 3:51PM EDT170.0014.2013.1014.75+1.70+13.60%7432854.79%
MSFT200605C001725002020-05-29 3:44PM EDT172.5011.8610.8512.85+0.71+6.37%15632555.57%
MSFT200605C001750002020-05-29 3:50PM EDT175.008.268.409.65+0.91+12.38%31378651.81%
MSFT200605C001775002020-05-29 3:59PM EDT177.506.655.807.35+1.05+18.75%9431,23445.17%
MSFT200605C001800002020-05-29 3:59PM EDT180.004.603.405.00+0.74+19.17%4,5931,98736.65%
MSFT200605C001825002020-05-29 4:00PM EDT182.502.762.613.25+0.31+12.65%11,3653,90333.50%
MSFT200605C001850002020-05-29 3:59PM EDT185.001.531.401.84+0.11+7.75%15,0947,83530.49%
MSFT200605C001875002020-05-29 3:59PM EDT187.500.730.630.88-0.49-40.16%6,6385,98528.17%
MSFT200605C001900002020-05-29 3:59PM EDT190.000.340.300.38-0.06-15.00%6,1285,55127.20%
MSFT200605C001925002020-05-29 3:59PM EDT192.500.160.100.17-0.05-23.81%2,8773,41527.64%
MSFT200605C001950002020-05-29 3:59PM EDT195.000.080.060.09-0.03-27.27%5872,91329.30%
MSFT200605C001975002020-05-29 3:54PM EDT197.500.040.010.05-0.02-33.33%2431,36231.06%
MSFT200605C002000002020-05-29 3:52PM EDT200.000.030.020.03-0.01-25.00%3693,10933.01%
MSFT200605C002025002020-05-29 3:42PM EDT202.500.040.000.03+0.01+33.33%25241137.11%
MSFT200605C002050002020-05-29 3:44PM EDT205.000.020.010.03-0.01-33.33%1521,14841.02%
MSFT200605C002075002020-05-29 3:41PM EDT207.500.020.010.040.00-12121546.48%
MSFT200605C002100002020-05-29 3:23PM EDT210.000.010.010.020.00-2359946.09%
MSFT200605C002150002020-05-29 11:45AM EDT215.000.020.000.02+0.01+100.00%1009253.13%
MSFT200605C002200002020-05-28 9:51AM EDT220.000.010.000.010.00-128753.13%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT200605P001450002020-05-29 12:02PM EDT145.000.020.000.04+0.01+100.00%999276.56%
MSFT200605P001490002020-05-29 3:44PM EDT149.000.020.001.84-0.04-66.67%1083127.15%
MSFT200605P001500002020-05-29 3:24PM EDT150.000.020.000.14+0.01+100.00%332177.34%
MSFT200605P001525002020-05-28 10:03AM EDT152.500.010.001.840.00-2422115.97%
MSFT200605P001550002020-05-29 3:58PM EDT155.000.010.000.050.00-8646957.81%
MSFT200605P001575002020-05-29 11:46AM EDT157.500.060.000.10-0.05-45.45%140757.81%
MSFT200605P001600002020-05-29 3:48PM EDT160.000.040.030.13-0.05-55.56%1881,13156.06%
MSFT200605P001625002020-05-29 3:58PM EDT162.500.060.050.09-0.07-53.85%2911,39451.56%
MSFT200605P001650002020-05-29 3:59PM EDT165.000.080.070.08-0.12-60.00%68387245.12%
MSFT200605P001675002020-05-29 3:53PM EDT167.500.100.080.26-0.22-68.75%4581,22949.32%
MSFT200605P001700002020-05-29 3:59PM EDT170.000.150.140.20-0.34-69.39%1,6832,24440.43%
MSFT200605P001725002020-05-29 3:59PM EDT172.500.270.220.79-0.44-61.97%1,8782,55349.51%
MSFT200605P001750002020-05-29 3:59PM EDT175.000.340.330.45-0.78-69.64%2,6123,73634.33%
MSFT200605P001775002020-05-29 3:59PM EDT177.500.600.550.87-1.04-63.41%4,4053,28134.16%
MSFT200605P001800002020-05-29 3:59PM EDT180.001.081.051.40-0.80-42.55%8,5202,95032.11%
MSFT200605P001825002020-05-29 3:59PM EDT182.502.001.672.05-1.55-43.66%4,6922,11828.17%
MSFT200605P001850002020-05-29 3:59PM EDT185.002.902.734.00-1.93-39.96%1,8251,37335.43%
MSFT200605P001875002020-05-29 3:58PM EDT187.504.384.205.15-1.74-28.43%43541528.47%
MSFT200605P001900002020-05-29 3:07PM EDT190.006.756.057.20-2.55-27.42%6814428.71%
MSFT200605P001925002020-05-29 3:09PM EDT192.509.158.309.60+0.22+2.46%734433.06%
MSFT200605P001950002020-05-29 3:59PM EDT195.0011.8510.6012.75+0.60+5.33%363653.52%
MSFT200605P001975002020-05-26 11:30AM EDT197.5014.4713.2015.100.00-11957.37%
MSFT200605P002000002020-05-28 3:50PM EDT200.0018.5515.7518.250.00-23076.66%
MSFT200605P002025002020-05-29 2:58PM EDT202.5019.3518.3520.80+19.35-7055.08%
MSFT200605P002100002020-05-29 2:07PM EDT210.0027.5525.9028.30-1.00-3.50%1371.24%
MSFT200605P002200002020-05-29 3:55PM EDT220.0036.4034.5038.60+36.40-10133.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen