Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00280000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 151.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,382 | 0.00% |
| MSFT240719C00280000 | 2024-05-17 10:05AM EDT | 2024-07-19 | 142.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 145.07 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT241220C00280000 | 2024-05-22 1:02PM EDT | 2024-12-20 | 158.77 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| MSFT250117C00280000 | 2024-05-21 9:37AM EDT | 2025-01-17 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 0.00% |
| MSFT250321C00280000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 154.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 0.00 | 0.00 | 0.00 | - | 90 | 249 | 0.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00280000 | 2024-05-21 11:15AM EDT | 2025-12-19 | 172.35 | 0.00 | 0.00 | 0.00 | - | 20 | 706 | 0.00% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 30.68% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| MSFT240621P00280000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 5,454 | 25.00% |
| MSFT240719P00280000 | 2024-05-22 3:25PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 25.00% |
| MSFT240816P00280000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 174 | 12.50% |
| MSFT240920P00280000 | 2024-05-17 1:30PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3,034 | 12.50% |
| MSFT241018P00280000 | 2024-05-21 1:35PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| MSFT241115P00280000 | 2024-05-22 1:45PM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| MSFT241220P00280000 | 2024-05-22 3:05PM EDT | 2024-12-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 913 | 12.50% |
| MSFT250117P00280000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4,694 | 12.50% |
| MSFT250321P00280000 | 2024-05-22 10:01AM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| MSFT250620P00280000 | 2024-05-22 3:49PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 6.25% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 6.25% |
| MSFT251219P00280000 | 2024-05-22 3:50PM EDT | 2025-12-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 6.25% |
| MSFT260116P00280000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| MSFT260618P00280000 | 2024-05-21 1:17PM EDT | 2026-06-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| MSFT261218P00280000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 10.42 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.