Deutsche Märkte öffnen in 2 Stunden 38 Minuten

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
214,22-5,44 (-2,48%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT201023C001500002020-09-24 11:56AM EDT150.0055.0459.1061.900.00--10.00%
MSFT201023C001600002020-09-28 10:24AM EDT160.0049.0049.2051.950.00-640.00%
MSFT201023C001650002020-09-24 9:39AM EDT165.0036.5044.2547.000.00--00.00%
MSFT201023C001700002020-09-24 10:14AM EDT170.0035.0039.3042.100.00--20.00%
MSFT201023C001750002020-09-29 10:42AM EDT175.0034.8733.6538.00+0.58+1.69%4380.00%
MSFT201023C001800002020-09-30 11:21AM EDT180.0031.4528.8032.60+2.50+8.64%12550.00%
MSFT201023C001850002020-09-28 12:11PM EDT185.0025.0223.8028.000.00-7140.00%
MSFT201023C001875002020-09-30 12:51PM EDT187.5024.2523.4524.55+1.29+5.62%1220.00%
MSFT201023C001900002020-09-30 3:20PM EDT190.0020.4021.1022.30+0.90+4.62%561530.00%
MSFT201023C001925002020-09-25 3:50PM EDT192.5018.4418.9520.15+0.04+0.22%1130.00%
MSFT201023C001950002020-09-30 3:06PM EDT195.0017.6516.8018.00+2.27+14.76%5840.00%
MSFT201023C001975002020-09-30 2:35PM EDT197.5015.8514.0015.90+2.40+17.84%221140.00%
MSFT201023C002000002020-09-30 3:58PM EDT200.0014.0012.7514.10+2.27+19.35%1705200.00%
MSFT201023C002025002020-09-30 2:32PM EDT202.5011.9910.9512.40+1.84+18.13%4147447.75%
MSFT201023C002050002020-09-30 3:56PM EDT205.0010.459.3011.00+1.76+20.25%10457858.55%
MSFT201023C002075002020-09-30 2:22PM EDT207.508.806.808.80+1.55+21.38%17450353.32%
MSFT201023C002100002020-09-30 3:53PM EDT210.006.916.707.45+0.76+12.36%7071,18252.66%
MSFT201023C002125002020-09-30 3:56PM EDT212.505.655.206.15+0.73+14.84%56792253.49%
MSFT201023C002150002020-09-30 3:58PM EDT215.005.004.304.95+0.98+24.38%6721,62155.86%
MSFT201023C002175002020-09-30 3:18PM EDT217.503.853.404.00+0.55+16.67%32556857.42%
MSFT201023C002200002020-09-30 3:58PM EDT220.003.202.503.20+0.59+22.61%4611,22757.81%
MSFT201023C002225002020-09-30 3:35PM EDT222.502.480.552.58+0.44+21.57%30744250.00%
MSFT201023C002250002020-09-30 3:50PM EDT225.001.951.532.10+0.33+20.37%2,5371,00861.52%
MSFT201023C002275002020-09-30 3:48PM EDT227.501.501.151.69+0.20+15.38%4646062.84%
MSFT201023C002300002020-09-30 3:57PM EDT230.001.171.051.27+0.13+12.50%2491,01565.09%
MSFT201023C002325002020-09-30 3:59PM EDT232.500.860.751.10+0.05+6.17%6931866.72%
MSFT201023C002350002020-09-30 1:53PM EDT235.000.690.600.860.00-2639668.12%
MSFT201023C002375002020-09-30 12:44PM EDT237.500.640.410.76-0.05-7.25%105169.73%
MSFT201023C002400002020-09-30 3:16PM EDT240.000.460.440.64+0.02+4.55%3173973.54%
MSFT201023C002425002020-09-30 1:21PM EDT242.500.390.250.51-0.08-17.02%712972.85%
MSFT201023C002450002020-09-30 10:03AM EDT245.000.320.200.44-0.04-11.11%1410775.00%
MSFT201023C002475002020-09-24 10:01AM EDT247.500.280.160.390.00-75777.25%
MSFT201023C002500002020-09-30 2:13PM EDT250.000.280.250.28+0.02+7.69%1194780.96%
MSFT201023C002525002020-09-30 1:39PM EDT252.500.240.050.26-0.02-7.69%58577.93%
MSFT201023C002550002020-09-30 9:45AM EDT255.000.260.200.24+0.06+30.00%217786.52%
MSFT201023C002575002020-09-18 10:45AM EDT257.500.370.070.270.00-24086.91%
MSFT201023C002600002020-09-29 11:48AM EDT260.000.160.060.25-0.04-20.00%531989.45%
MSFT201023C002650002020-09-30 1:30PM EDT265.000.010.000.14-0.15-93.75%1435686.72%
MSFT201023C003000002020-09-30 10:12AM EDT300.000.090.000.44-0.01-10.00%210149.41%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT201023P001400002020-09-29 10:14AM EDT140.000.100.000.200.00-180173.05%
MSFT201023P001450002020-09-25 1:54PM EDT145.000.220.000.260.00-8080166.02%
MSFT201023P001500002020-09-29 11:29AM EDT150.000.120.000.23-0.15-55.56%10150.39%
MSFT201023P001550002020-09-28 1:19PM EDT155.000.230.050.200.00-400139.65%
MSFT201023P001600002020-09-24 10:08AM EDT160.000.310.080.250.00-15132.62%
MSFT201023P001650002020-09-30 2:14PM EDT165.000.200.130.33-0.18-47.37%113126.76%
MSFT201023P001675002020-09-25 1:36PM EDT167.500.550.150.360.00-55122.46%
MSFT201023P001700002020-09-29 3:10PM EDT170.000.290.180.39-0.16-35.56%2175118.36%
MSFT201023P001725002020-09-29 1:47PM EDT172.500.520.220.450.00-27115.23%
MSFT201023P001750002020-09-30 3:08PM EDT175.000.410.270.51-0.28-40.58%50112.01%
MSFT201023P001775002020-09-30 1:21PM EDT177.500.540.330.58-0.14-20.59%21108.69%
MSFT201023P001800002020-09-30 3:01PM EDT180.000.520.500.70-0.31-37.35%150747108.25%
MSFT201023P001825002020-09-29 3:31PM EDT182.501.030.000.890.00-899495.02%
MSFT201023P001850002020-09-30 2:13PM EDT185.000.840.751.50-0.47-35.88%110677110.60%
MSFT201023P001875002020-09-30 1:59PM EDT187.501.130.931.27-0.37-24.67%47172102.34%
MSFT201023P001900002020-09-30 3:17PM EDT190.001.501.211.54-0.40-21.05%93655101.22%
MSFT201023P001925002020-09-30 3:53PM EDT192.501.511.231.84-0.77-33.77%2733196.68%
MSFT201023P001950002020-09-30 3:50PM EDT195.001.871.602.28-1.07-36.39%14546696.17%
MSFT201023P001975002020-09-30 3:58PM EDT197.502.321.502.81-1.23-34.65%19730891.21%
MSFT201023P002000002020-09-30 3:50PM EDT200.002.872.253.30-1.37-32.31%1813,02091.87%
MSFT201023P002025002020-09-30 2:13PM EDT202.503.523.504.00-1.57-30.84%5668595.80%
MSFT201023P002050002020-09-30 1:25PM EDT205.004.302.305.00-1.25-22.52%6735984.11%
MSFT201023P002075002020-09-30 3:04PM EDT207.506.355.256.05-0.90-12.41%9923597.66%
MSFT201023P002100002020-09-30 3:05PM EDT210.006.606.007.05-1.32-16.67%5618695.63%
MSFT201023P002125002020-09-30 12:32PM EDT212.507.957.258.50-2.10-20.90%2013797.78%
MSFT201023P002150002020-09-30 10:27AM EDT215.009.608.9511.40-1.00-9.43%30889109.18%
MSFT201023P002175002020-09-29 9:58AM EDT217.5010.7710.1513.00-2.93-21.39%366109.30%
MSFT201023P002200002020-09-30 11:24AM EDT220.0012.5011.7013.15-3.05-19.61%2120102.05%
MSFT201023P002225002020-09-30 11:24AM EDT222.5014.3213.7515.00-1.49-9.42%222106.18%
MSFT201023P002250002020-09-30 9:37AM EDT225.0015.5715.6516.90-2.83-15.38%20108.81%
MSFT201023P002275002020-09-29 11:56AM EDT227.5018.6617.7519.00-2.08-10.03%122113.04%
MSFT201023P002300002020-09-24 9:49AM EDT230.0028.5119.9521.250.00-140118.16%
MSFT201023P002325002020-09-18 3:20PM EDT232.5023.4020.7023.450.00-516112.70%
MSFT201023P002350002020-09-16 2:36PM EDT235.0026.0523.2025.90-2.42-8.50%11119.92%
MSFT201023P002375002020-09-08 3:56PM EDT237.5037.4025.7529.500.00-42135.33%
MSFT201023P002400002020-09-10 3:54PM EDT240.0035.9428.2531.700.00-15140.43%
MSFT201023P002450002020-09-10 3:59PM EDT245.0041.4833.3536.450.00-12153.10%
MSFT201023P002475002020-09-21 3:05PM EDT247.5047.4735.8538.850.00-12158.94%
MSFT201023P002500002020-09-23 2:46PM EDT250.0048.5738.1042.200.00-12169.92%
MSFT201023P002600002020-09-23 10:02AM EDT260.0049.7047.5052.10-4.95-9.06%22188.72%
MSFT201023P002650002020-09-23 10:02AM EDT265.0059.6052.6056.900.00-13199.22%
MSFT201023P002800002020-09-25 1:20PM EDT280.0073.7068.3071.150.00-22230.27%