MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT191220C000700002019-12-13 2:12PM EST70.0084.5583.4585.70+2.00+2.42%1514219.53%
MSFT191220C000750002019-12-13 10:19AM EST75.0079.0577.5081.50+0.90+1.15%415371.88%
MSFT191220C000800002019-12-13 10:19AM EST80.0074.0572.3576.50+1.95+2.70%343343.55%
MSFT191220C000850002019-12-02 12:27PM EST85.0064.7067.7071.500.00--8177.73%
MSFT191220C000900002019-11-19 3:32PM EST90.0060.4062.5066.500.00-1001291.70%
MSFT191220C000950002019-12-13 1:50PM EST95.0059.5658.5061.25+1.74+3.01%150161185.35%
MSFT191220C001000002019-12-10 1:31PM EST100.0051.4653.1056.500.00-20161.33%
MSFT191220C001050002019-12-13 3:48PM EST105.0049.5947.5051.50+2.62+5.58%30223.05%
MSFT191220C001100002019-12-13 3:54PM EST110.0044.6943.5046.15+3.58+8.71%150132.23%
MSFT191220C001150002019-12-13 12:50PM EST115.0039.6337.6041.55+2.08+5.54%1089.06%
MSFT191220C001200002019-12-13 2:11PM EST120.0034.6032.4036.30+2.00+6.13%10156.64%
MSFT191220C001250002019-12-13 3:03PM EST125.0029.7028.3031.25+2.20+8.00%14085.84%
MSFT191220C001300002019-12-13 3:56PM EST130.0024.4823.0525.00+1.38+5.97%9890482.91%
MSFT191220C001350002019-12-13 3:57PM EST135.0019.5318.3019.75+1.03+5.57%341057.91%
MSFT191220C001360002019-12-06 11:06AM EST136.0015.3117.4520.600.00-2066.21%
MSFT191220C001370002019-12-12 11:40AM EST137.0015.4615.5518.750.00-1081.88%
MSFT191220C001380002019-12-03 11:21AM EST138.0010.4515.0018.600.00-1052.34%
MSFT191220C001390002019-12-13 1:18PM EST139.0015.6214.1017.25+2.00+14.68%12084.77%
MSFT191220C001400002019-12-13 3:45PM EST140.0014.6514.0015.00+1.30+9.74%197053.71%
MSFT191220C001410002019-12-13 1:46PM EST141.0013.5011.9015.30+2.35+21.08%1078.22%
MSFT191220C001420002019-12-13 1:22PM EST142.0012.5010.9514.25+2.16+20.89%2073.58%
MSFT191220C001430002019-12-13 2:44PM EST143.0011.6010.5013.00+2.10+22.11%1211665.53%
MSFT191220C001440002019-12-13 3:28PM EST144.0010.499.8011.35+1.04+11.01%19049.81%
MSFT191220C001450002019-12-13 3:59PM EST145.009.599.009.80+1.19+14.17%46917,77433.50%
MSFT191220C001460002019-12-13 3:36PM EST146.008.517.359.90+0.96+12.72%35052.71%
MSFT191220C001470002019-12-13 3:57PM EST147.007.556.508.75+1.98+35.55%74046.53%
MSFT191220C001480002019-12-13 3:51PM EST148.006.785.257.20+1.08+18.95%75033.57%
MSFT191220C001490002019-12-13 3:52PM EST149.005.824.756.45+1.17+25.16%230034.33%
MSFT191220C001500002019-12-13 3:59PM EST150.004.704.454.85+0.99+26.68%7,969020.31%
MSFT191220C001525002019-12-13 3:59PM EST152.502.552.302.59+0.66+34.92%5,0248,03215.77%
MSFT191220C001550002019-12-13 3:59PM EST155.000.890.870.92+0.24+36.92%15,442013.33%
MSFT191220C001575002019-12-13 3:59PM EST157.500.180.170.190.00-8,846012.60%
MSFT191220C001600002019-12-13 3:58PM EST160.000.030.030.04-0.01-25.00%2,6046,73713.77%
MSFT191220C001625002019-12-13 3:56PM EST162.500.010.010.02-0.01-50.00%12170816.80%
MSFT191220C001650002019-12-13 3:21PM EST165.000.010.000.010.00-652,97119.53%
MSFT191220C001675002019-12-12 12:55PM EST167.500.010.000.020.00-73625.20%
MSFT191220C001700002019-12-13 1:25PM EST170.000.010.000.010.00-2394826.95%
MSFT191220C001725002019-11-18 11:38AM EST172.500.020.000.030.00--134.77%
MSFT191220C001750002019-12-06 3:35PM EST175.000.030.000.010.00-348734.38%
MSFT191220C001800002019-11-22 10:29AM EST180.000.010.000.010.00-144140.63%
MSFT191220C001850002019-12-13 3:21PM EST185.000.010.000.000.00-2725.00%
MSFT191220C001900002019-09-23 8:30AM EST190.000.040.000.060.00--360.16%
MSFT191220C001950002019-09-30 10:51AM EST195.000.030.000.060.00-21766.41%
MSFT191220C002000002019-11-22 1:51PM EST200.000.010.000.040.00-11969.53%
Putsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSFT191220P000700002019-10-11 11:21AM EST70.000.010.000.000.00-50050.00%
MSFT191220P000750002019-10-29 11:19AM EST75.000.010.000.010.00-2502,936162.50%
MSFT191220P000800002019-10-30 9:47AM EST80.000.010.000.010.00-5343150.00%
MSFT191220P000850002019-10-28 2:45PM EST85.000.020.000.090.00-14417168.75%
MSFT191220P000900002019-11-20 11:58AM EST90.000.010.000.040.00-11,002141.41%
MSFT191220P000950002019-11-22 9:30AM EST95.000.010.000.060.00-121,199133.59%
MSFT191220P001000002019-12-10 2:15PM EST100.000.010.000.050.00-61,080118.75%
MSFT191220P001050002019-12-12 3:43PM EST105.000.010.000.070.00-11,191110.16%
MSFT191220P001100002019-12-11 12:29PM EST110.000.010.000.010.00-212,82981.25%
MSFT191220P001150002019-12-13 12:49PM EST115.000.010.000.01-0.01-50.00%25,38471.88%
MSFT191220P001200002019-12-13 2:38PM EST120.000.010.000.010.00-406,90462.50%
MSFT191220P001250002019-12-13 3:51PM EST125.000.010.010.04-0.01-50.00%15217,26261.72%
MSFT191220P001300002019-12-13 3:43PM EST130.000.020.010.02-0.01-33.33%6110,50650.00%
MSFT191220P001310002019-12-12 9:33AM EST131.000.030.000.080.00-2120052.34%
MSFT191220P001330002019-12-12 3:40PM EST133.000.030.020.03-0.01-25.00%3042546.48%
MSFT191220P001350002019-12-13 3:59PM EST135.000.030.010.03-0.03-50.00%78221,10742.19%
MSFT191220P001370002019-12-13 3:23PM EST137.000.020.020.04-0.05-71.43%160339.65%
MSFT191220P001380002019-12-13 2:28PM EST138.000.020.020.10-0.08-80.00%3630743.36%
MSFT191220P001390002019-12-13 1:53PM EST139.000.030.000.07-0.07-70.00%261,56638.67%
MSFT191220P001400002019-12-13 3:45PM EST140.000.040.020.06-0.06-60.00%36411,44735.55%
MSFT191220P001410002019-12-13 1:53PM EST141.000.040.030.06-0.05-55.56%253,01033.40%
MSFT191220P001420002019-12-13 3:47PM EST142.000.050.030.07-0.09-64.29%2112,15131.93%
MSFT191220P001430002019-12-13 3:17PM EST143.000.050.040.06-0.08-61.54%1,1781,41028.91%
MSFT191220P001440002019-12-13 3:48PM EST144.000.060.050.08-0.10-62.50%3251,58928.13%
MSFT191220P001450002019-12-13 3:58PM EST145.000.080.060.13-0.12-60.00%88112,86828.32%
MSFT191220P001460002019-12-13 3:51PM EST146.000.080.070.10-0.16-66.67%4251,59924.51%
MSFT191220P001470002019-12-13 3:49PM EST147.000.110.100.11-0.13-54.17%5183,31722.56%
MSFT191220P001480002019-12-13 3:57PM EST148.000.110.110.13-0.20-64.52%1,3043,99420.90%
MSFT191220P001490002019-12-13 3:54PM EST149.000.160.150.16-0.24-60.00%6044,80419.24%
MSFT191220P001500002019-12-13 3:59PM EST150.000.200.190.21-0.39-66.10%4,34416,57317.87%
MSFT191220P001525002019-12-13 3:59PM EST152.500.450.460.50-0.75-62.50%9,3674,08514.89%
MSFT191220P001550002019-12-13 3:59PM EST155.001.311.211.35-1.21-48.02%6,6141,00912.87%
MSFT191220P001575002019-12-13 3:56PM EST157.503.252.093.45-1.15-26.14%81743717.73%
MSFT191220P001600002019-12-13 3:30PM EST160.005.594.356.00-3.97-41.53%3071526.51%
MSFT191220P001625002019-12-06 12:17PM EST162.5011.186.0010.150.00-2059.72%
MSFT191220P001650002019-12-13 10:11AM EST165.0010.708.7012.20-5.30-33.13%20161.62%
MSFT191220P001700002019-11-18 11:59AM EST170.0022.2713.6517.000.00-4373.24%
MSFT191220P001750002019-12-13 11:36AM EST175.0020.6018.5020.80-6.80-24.82%1057.42%
MSFT191220P001800002019-10-02 2:02PM EST180.0045.1134.8039.000.00--3237.92%
MSFT191220P001850002019-11-18 12:11AM EST185.0038.1028.6032.650.00--066.99%
MSFT191220P002000002019-12-11 3:50PM EST200.0045.7046.0046.15-2.41-5.01%91114.45%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen