Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00550000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
MSFT240719C00550000 | 2024-05-20 11:33AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MSFT240816C00550000 | 2024-05-16 12:15PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSFT240920C00550000 | 2024-05-20 9:50AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSFT241018C00550000 | 2024-05-20 12:54PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
MSFT241115C00550000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
MSFT241220C00550000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
MSFT250117C00550000 | 2024-05-20 1:29PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
MSFT250321C00550000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT250620C00550000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
MSFT250919C00550000 | 2024-05-20 3:33PM EDT | 2025-09-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
MSFT251219C00550000 | 2024-05-20 2:38PM EDT | 2025-12-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
MSFT260116C00550000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MSFT260618C00550000 | 2024-05-20 3:50PM EDT | 2026-06-18 | 30.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
MSFT261218C00550000 | 2024-05-20 1:43PM EDT | 2026-12-18 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00550000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 138.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 38.27% |
MSFT251219P00550000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 124.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT260116P00550000 | 2024-05-20 3:28PM EDT | 2026-01-16 | 126.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT261218P00550000 | 2024-05-15 11:53AM EDT | 2026-12-18 | 129.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |