Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:570.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00570000 | 2024-08-13 9:32AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 50.00% |
| MSFT241018C00570000 | 2024-09-13 2:20PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241115C00570000 | 2024-09-13 1:52PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00570000 | 2024-09-13 1:59PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117C00570000 | 2024-09-13 1:52PM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250221C00570000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-09-13 11:43AM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-09-11 10:50AM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| MSFT250815C00570000 | 2024-08-26 10:08AM EDT | 2025-08-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT250919C00570000 | 2024-09-09 10:54AM EDT | 2025-09-19 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-08-20 10:53AM EDT | 2025-12-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00570000 | 2024-09-12 1:49PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618C00570000 | 2024-09-13 1:52PM EDT | 2026-06-18 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00570000 | 2024-09-09 1:08PM EDT | 2026-12-18 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00570000 | 2024-07-31 9:45AM EDT | 2024-10-18 | 154.47 | 152.10 | 155.50 | 0.00 | - | - | 0 | 101.07% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 76.46% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 72.48% |
| MSFT250221P00570000 | 2024-09-10 2:43PM EDT | 2025-02-21 | 157.66 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT250321P00570000 | 2024-07-08 10:44AM EDT | 2025-03-21 | 105.42 | 164.60 | 167.70 | 0.00 | - | 2 | 0 | 54.79% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 35.30% |
| MSFT250919P00570000 | 2024-07-17 9:30AM EDT | 2025-09-19 | 128.10 | 147.50 | 152.50 | 0.00 | - | 1 | 0 | 29.24% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 39.74% |
| MSFT260116P00570000 | 2024-07-24 3:05PM EDT | 2026-01-16 | 141.87 | 151.00 | 155.00 | 0.00 | - | 2 | 0 | 27.13% |
| MSFT261218P00570000 | 2024-08-15 2:24PM EDT | 2026-12-18 | 150.27 | 140.45 | 144.50 | 0.00 | - | 2 | 0 | 14.64% |
© 2024 Yahoo. Tutti i diritti riservati.