Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00400000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 29.22 | 0.00 | 0.00 | 0.00 | - | 9 | 859 | 0.00% |
| MSFT240531C00400000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 25 | 718 | 0.00% |
| MSFT240607C00400000 | 2024-05-22 3:43PM EDT | 2024-06-07 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 242 | 0.00% |
| MSFT240614C00400000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 30.20 | 0.00 | 0.00 | 0.00 | - | 17 | 93 | 0.00% |
| MSFT240621C00400000 | 2024-05-22 3:14PM EDT | 2024-06-21 | 30.60 | 0.00 | 0.00 | 0.00 | - | 65 | 14,879 | 0.00% |
| MSFT240628C00400000 | 2024-05-22 12:26PM EDT | 2024-06-28 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| MSFT240719C00400000 | 2024-05-22 3:32PM EDT | 2024-07-19 | 35.04 | 0.00 | 0.00 | 0.00 | - | 542 | 5,603 | 0.00% |
| MSFT240816C00400000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 41.11 | 0.00 | 0.00 | 0.00 | - | 31 | 1,559 | 0.00% |
| MSFT240920C00400000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,306 | 0.00% |
| MSFT241018C00400000 | 2024-05-22 11:01AM EDT | 2024-10-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 14 | 331 | 0.00% |
| MSFT241115C00400000 | 2024-05-21 11:15AM EDT | 2024-11-15 | 51.60 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 0.00% |
| MSFT241220C00400000 | 2024-05-22 3:11PM EDT | 2024-12-20 | 53.45 | 0.00 | 0.00 | 0.00 | - | 13 | 1,344 | 0.00% |
| MSFT250117C00400000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 56.05 | 0.00 | 0.00 | 0.00 | - | 200 | 7,455 | 0.00% |
| MSFT250321C00400000 | 2024-05-22 3:44PM EDT | 2025-03-21 | 61.95 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 0.00% |
| MSFT250620C00400000 | 2024-05-22 2:29PM EDT | 2025-06-20 | 69.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,490 | 0.00% |
| MSFT250919C00400000 | 2024-05-22 10:54AM EDT | 2025-09-19 | 79.65 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| MSFT251219C00400000 | 2024-05-22 12:32PM EDT | 2025-12-19 | 84.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,314 | 0.00% |
| MSFT260116C00400000 | 2024-05-22 3:59PM EDT | 2026-01-16 | 87.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,038 | 0.00% |
| MSFT260618C00400000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 95.34 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| MSFT261218C00400000 | 2024-05-22 3:53PM EDT | 2026-12-18 | 105.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,541 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00400000 | 2024-05-22 3:51PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 541 | 2,737 | 25.00% |
| MSFT240531P00400000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 426 | 1,614 | 12.50% |
| MSFT240607P00400000 | 2024-05-22 3:06PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 87 | 742 | 6.25% |
| MSFT240614P00400000 | 2024-05-22 3:03PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | 135 | 705 | 6.25% |
| MSFT240621P00400000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 518 | 9,111 | 6.25% |
| MSFT240628P00400000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 132 | 337 | 6.25% |
| MSFT240719P00400000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,151 | 5,786 | 3.13% |
| MSFT240816P00400000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 61 | 2,457 | 3.13% |
| MSFT240920P00400000 | 2024-05-22 3:02PM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 27 | 2,905 | 3.13% |
| MSFT241018P00400000 | 2024-05-22 3:11PM EDT | 2024-10-18 | 9.57 | 0.00 | 0.00 | 0.00 | - | 84 | 906 | 3.13% |
| MSFT241115P00400000 | 2024-05-22 3:11PM EDT | 2024-11-15 | 12.64 | 0.00 | 0.00 | 0.00 | - | 88 | 569 | 3.13% |
| MSFT241220P00400000 | 2024-05-22 11:25AM EDT | 2024-12-20 | 13.32 | 0.00 | 0.00 | 0.00 | - | 9 | 11,463 | 1.56% |
| MSFT250117P00400000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 28 | 4,098 | 1.56% |
| MSFT250321P00400000 | 2024-05-22 3:58PM EDT | 2025-03-21 | 18.39 | 0.00 | 0.00 | 0.00 | - | 10 | 1,322 | 1.56% |
| MSFT250620P00400000 | 2024-05-22 3:47PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 84 | 776 | 1.56% |
| MSFT250919P00400000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 29.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 1.56% |
| MSFT251219P00400000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2,027 | 1.56% |
| MSFT260116P00400000 | 2024-05-22 2:20PM EDT | 2026-01-16 | 30.77 | 0.00 | 0.00 | 0.00 | - | 100 | 552 | 1.56% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.78% |
| MSFT261218P00400000 | 2024-05-22 10:47AM EDT | 2026-12-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 11 | 411 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.