MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür23. August 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT190823C000960002019-08-19 12:11AM EDT96.0040.0541.7042.000.00---0.00%
MSFT190823C000990002019-08-19 12:11AM EDT99.0039.6238.6538.950.00---0.00%
MSFT190823C001000002019-08-13 3:42PM EDT100.0038.6237.6038.000.00-1500.00%
MSFT190823C001020002019-08-13 3:42PM EDT102.0036.6135.6535.950.00-1500.00%
MSFT190823C001100002019-08-13 3:26PM EDT110.0028.5527.7027.950.00-13300.00%
MSFT190823C001150002019-08-16 12:40PM EDT115.0021.4022.7522.950.00-1000.00%
MSFT190823C001160002019-08-13 3:26PM EDT116.0022.6021.7022.000.00-90200.00%
MSFT190823C001170002019-08-13 3:25PM EDT117.0021.6020.7021.000.00-5300.00%
MSFT190823C001190002019-08-05 2:14PM EDT119.0013.7018.7018.950.00--00.00%
MSFT190823C001200002019-08-19 10:23AM EDT120.0017.7517.8017.90+1.60+9.91%2400.00%
MSFT190823C001220002019-08-19 12:11AM EDT122.0011.1515.7016.000.00---0.00%
MSFT190823C001230002019-08-19 11:52AM EDT123.0014.8014.8014.95+3.80+34.55%1500.00%
MSFT190823C001240002019-08-19 10:13AM EDT124.0013.0513.8014.00+3.10+31.16%600.00%
MSFT190823C001250002019-08-19 11:52AM EDT125.0012.8012.8012.95+1.30+11.30%2400.00%
MSFT190823C001260002019-08-19 11:47AM EDT126.0012.0011.8011.95+1.90+18.81%500.00%
MSFT190823C001270002019-08-19 9:30AM EDT127.0010.8910.7511.00+4.24+63.76%500.00%
MSFT190823C001280002019-08-19 11:39AM EDT128.0010.059.7510.05+1.75+21.08%9028.91%
MSFT190823C001290002019-08-19 9:59AM EDT129.008.778.859.00+1.52+20.97%10700.00%
MSFT190823C001300002019-08-19 11:39AM EDT130.008.107.908.05+1.30+19.12%52023.63%
MSFT190823C001310002019-08-19 11:42AM EDT131.007.196.957.05+1.74+31.93%22021.09%
MSFT190823C001320002019-08-19 12:40PM EDT132.006.106.006.10+1.30+27.08%215022.75%
MSFT190823C001330002019-08-19 11:23AM EDT133.005.205.105.20+1.05+25.30%64024.17%
MSFT190823C001340002019-08-19 12:42PM EDT134.004.254.204.30+1.03+31.99%156023.54%
MSFT190823C001350002019-08-19 12:23PM EDT135.003.433.403.45+0.89+35.04%818022.95%
MSFT190823C001360002019-08-19 12:25PM EDT136.002.662.622.65+0.74+38.54%1,486022.02%
MSFT190823C001370002019-08-19 12:41PM EDT137.001.961.931.98+0.61+45.19%2,930021.88%
MSFT190823C001380002019-08-19 12:43PM EDT138.001.371.381.39+0.45+48.91%5,960021.34%
MSFT190823C001390002019-08-19 12:42PM EDT139.000.930.930.94+0.35+60.34%5,483021.19%
MSFT190823C001400002019-08-19 12:39PM EDT140.000.610.600.61+0.27+79.41%27,780021.19%
MSFT190823C001410002019-08-19 12:39PM EDT141.000.370.370.39+0.17+85.00%5,065021.53%
MSFT190823C001420002019-08-19 12:43PM EDT142.000.250.240.25+0.14+127.27%89,925022.07%
MSFT190823C001430002019-08-19 12:34PM EDT143.000.150.140.15+0.10+200.00%1,792022.36%
MSFT190823C001440002019-08-19 12:33PM EDT144.000.090.090.11+0.05+125.00%324023.83%
MSFT190823C001450002019-08-19 12:36PM EDT145.000.070.060.07+0.05+250.00%1,063024.41%
MSFT190823C001460002019-08-19 12:40PM EDT146.000.040.040.05+0.02+100.00%1,780025.59%
MSFT190823C001470002019-08-19 11:12AM EDT147.000.030.020.03+0.02+200.00%61025.98%
MSFT190823C001480002019-08-19 11:34AM EDT148.000.020.020.03+0.01+100.00%1028.32%
MSFT190823C001490002019-08-19 10:13AM EDT149.000.020.010.02+0.01+100.00%50028.91%
MSFT190823C001500002019-08-19 12:01PM EDT150.000.010.010.020.00-52031.25%
MSFT190823C001525002019-08-14 9:59AM EDT152.500.010.010.010.00-4033.59%
MSFT190823C001550002019-08-19 10:19AM EDT155.000.010.000.010.00-1038.28%
MSFT190823C001575002019-08-14 9:59AM EDT157.500.010.000.020.00-4046.48%
MSFT190823C001600002019-08-14 9:59AM EDT160.000.010.000.010.00-4047.66%
Putsfür23. August 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT190823P000970002019-08-06 2:10PM EDT97.000.030.000.020.00--0106.25%
MSFT190823P000990002019-08-05 12:03AM EDT99.000.020.000.020.00--0100.00%
MSFT190823P001000002019-08-16 11:12AM EDT100.000.010.000.020.00-10098.44%
MSFT190823P001030002019-08-19 12:11AM EDT103.000.01-0.020.00---96.88%
MSFT190823P001040002019-08-19 12:11AM EDT104.000.01-0.020.00---93.75%
MSFT190823P001050002019-08-14 1:03PM EDT105.000.020.000.020.00-20084.38%
MSFT190823P001060002019-08-14 12:07PM EDT106.000.010.000.020.00-5081.25%
MSFT190823P001070002019-08-07 3:12PM EDT107.000.050.000.020.00--079.69%
MSFT190823P001080002019-08-16 10:00AM EDT108.000.010.000.020.00-10076.56%
MSFT190823P001090002019-08-05 2:27PM EDT109.000.200.000.020.00-2073.44%
MSFT190823P001100002019-08-15 9:41AM EDT110.000.030.000.020.00-23071.09%
MSFT190823P001110002019-08-13 2:37PM EDT111.000.010.000.020.00-2068.75%
MSFT190823P001120002019-08-16 3:51PM EDT112.000.010.000.020.00-6065.63%
MSFT190823P001130002019-08-14 1:45PM EDT113.000.030.000.030.00--066.41%
MSFT190823P001140002019-08-16 10:14AM EDT114.000.030.000.030.00-1063.28%
MSFT190823P001150002019-08-19 12:35PM EDT115.000.010.000.03-0.03-75.00%30060.94%
MSFT190823P001160002019-08-19 10:11AM EDT116.000.020.000.02-0.02-50.00%1056.25%
MSFT190823P001170002019-08-16 3:12PM EDT117.000.040.000.020.00-14053.13%
MSFT190823P001180002019-08-16 3:24PM EDT118.000.040.000.020.00-8050.78%
MSFT190823P001190002019-08-19 11:45AM EDT119.000.020.010.03-0.03-60.00%428052.34%
MSFT190823P001200002019-08-19 12:31PM EDT120.000.020.010.02-0.03-60.00%38050.00%
MSFT190823P001210002019-08-19 12:11AM EDT121.000.070.020.030.00---49.61%
MSFT190823P001220002019-08-19 12:23PM EDT122.000.030.020.03-0.05-62.50%7-46.88%
MSFT190823P001230002019-08-19 9:40AM EDT123.000.040.030.04-0.06-60.00%37045.90%
MSFT190823P001240002019-08-19 12:21PM EDT124.000.030.030.05-0.10-76.92%1044.53%
MSFT190823P001250002019-08-19 12:21PM EDT125.000.040.040.05-0.09-69.23%621041.80%
MSFT190823P001260002019-08-19 10:55AM EDT126.000.070.050.06-0.09-56.25%415040.04%
MSFT190823P001270002019-08-19 11:29AM EDT127.000.070.060.07-0.12-63.16%169038.09%
MSFT190823P001280002019-08-19 11:35AM EDT128.000.080.080.09-0.17-68.00%205036.62%
MSFT190823P001290002019-08-19 12:26PM EDT129.000.100.100.11-0.19-65.52%125034.86%
MSFT190823P001300002019-08-19 12:02PM EDT130.000.140.130.14-0.24-63.16%789033.30%
MSFT190823P001310002019-08-19 12:01PM EDT131.000.180.170.18-0.28-60.87%269031.74%
MSFT190823P001320002019-08-19 12:40PM EDT132.000.230.230.24-0.38-62.30%1,310030.37%
MSFT190823P001330002019-08-19 12:41PM EDT133.000.320.300.32-0.47-59.49%629029.00%
MSFT190823P001340002019-08-19 12:38PM EDT134.000.440.420.43-0.59-57.28%1,538027.69%
MSFT190823P001350002019-08-19 12:38PM EDT135.000.590.570.59-0.74-55.64%3,356026.51%
MSFT190823P001360002019-08-19 12:42PM EDT136.000.810.800.83-0.88-52.07%1,954025.78%
MSFT190823P001370002019-08-19 12:33PM EDT137.001.131.121.15-0.94-45.41%2,276025.12%
MSFT190823P001380002019-08-19 12:40PM EDT138.001.551.541.55-1.16-42.80%1,064024.29%
MSFT190823P001390002019-08-19 12:36PM EDT139.002.122.082.11-1.25-37.09%610024.39%
MSFT190823P001400002019-08-19 12:25PM EDT140.002.722.752.78-1.38-33.66%414024.76%
MSFT190823P001410002019-08-19 11:16AM EDT141.003.503.503.60-1.37-28.13%27026.47%
MSFT190823P001420002019-08-19 10:44AM EDT142.004.514.354.45-1.54-25.45%41027.78%
MSFT190823P001430002019-08-19 11:01AM EDT143.005.355.305.35-1.80-25.17%11029.35%
MSFT190823P001440002019-08-19 10:49AM EDT144.006.336.206.30-2.22-25.96%16031.69%
MSFT190823P001450002019-08-07 1:37PM EDT145.0010.767.157.400.00-11038.14%
MSFT190823P001460002019-08-12 10:20AM EDT146.009.458.158.350.00-2040.23%
MSFT190823P001470002019-08-14 12:30PM EDT147.0012.609.159.350.00-76043.60%
MSFT190823P001480002019-07-29 9:32AM EDT148.007.6010.1510.350.00-1046.88%
MSFT190823P001490002019-07-31 2:36PM EDT149.0010.4411.1511.350.00-1050.10%
MSFT190823P001500002019-08-14 1:58PM EDT150.0015.3012.1512.350.00-111053.32%
MSFT190823P001550002019-08-15 12:13PM EDT155.0021.1017.1517.350.00-60063.67%
MSFT190823P001575002019-08-14 12:30PM EDT157.5023.0519.6019.900.00-75070.31%
MSFT190823P001600002019-08-19 12:11AM EDT160.0027.4022.1022.350.00---75.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen