Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00180000 | 2024-01-31 4:59PM EDT | 2024-06-21 | 219.80 | 235.85 | 239.75 | 0.00 | - | 5 | 1,775 | 0.00% |
MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.50 | 205.35 | 0.00 | - | 1 | 164 | 0.00% |
MSFT250117C00180000 | 2024-03-18 10:01AM EDT | 2025-01-17 | 244.02 | 244.75 | 248.50 | 0.00 | - | 1 | 1,373 | 67.36% |
MSFT250620C00180000 | 2024-03-21 1:24PM EDT | 2025-06-20 | 258.00 | 246.50 | 251.00 | 0.00 | - | 30 | 1,097 | 59.13% |
MSFT251219C00180000 | 2024-03-06 11:17AM EDT | 2025-12-19 | 232.22 | 249.00 | 254.00 | 0.00 | - | 10 | 20 | 54.24% |
MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 222.50 | 227.15 | 0.00 | - | 10 | 21 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 119 | 143.65% |
MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 64 | 95.31% |
MSFT240621P00180000 | 2024-03-12 3:33PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 2,647 | 62.50% |
MSFT240920P00180000 | 2024-02-28 4:46PM EDT | 2024-09-20 | 0.20 | 0.04 | 0.15 | 0.00 | - | 88 | 444 | 47.75% |
MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.01 | 2.39 | 0.00 | - | 1 | 955 | 51.34% |
MSFT250117P00180000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.41 | 0.00 | - | 3 | 2,513 | 41.68% |
MSFT250620P00180000 | 2024-03-18 9:30AM EDT | 2025-06-20 | 1.00 | 0.01 | 2.63 | 0.00 | - | 1 | 145 | 45.65% |
MSFT251219P00180000 | 2024-03-20 2:28PM EDT | 2025-12-19 | 1.41 | 1.00 | 2.73 | 0.00 | - | 3 | 580 | 38.80% |
MSFT260116P00180000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 1.79 | 0.00 | 2.65 | 0.00 | - | 3 | 52 | 37.74% |