Comments

Microsoft

MSFTNASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
La data di stacco del dividendo è oggi
Microsoft (MSFT) PrevisioneNotizieUtili

Microsoft (MSFT) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto

Microsoft (NASDAQ:MSFT) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Microsoft a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Microsoft..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
230.0560.0
230.0
560.0
Last Price-
Change
-
Bid183.3
Ask184.15
volume0
Intrest0
Strike
230
230
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3174
Last Price174.05Nov 20, 2024
Change
00%
Bid173.3
Ask174.15
volume0
Intrest0
Strike
240
240
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1426
Last Price167.4Oct 10, 2024
Change
00%
Bid163.3
Ask164.15
volume0
Intrest0
Strike
250
250
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid153.3
Ask154.15
volume0
Intrest0
Strike
260
260
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price148.75Nov 06, 2024
Change
00%
Bid143.3
Ask144.15
volume0
Intrest0
Strike
270
270
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid133.3
Ask134.15
volume0
Intrest0
Strike
280
280
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid128.35
Ask129.15
volume0
Intrest0
Strike
285
285
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price124.19Nov 15, 2024
Change
00%
Bid123.25
Ask124.15
volume0
Intrest0
Strike
290
290
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid118.35
Ask119.15
volume0
Intrest0
Strike
295
295
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price126.13Nov 13, 2024
Change
00%
Bid113.35
Ask114.2
volume0
Intrest2
Strike
300
300
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price110.61Nov 19, 2024
Change
00%
Bid108.35
Ask109.2
volume0
Intrest7
Strike
305
305
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Last Price117.5Nov 14, 2024
Change
00%
Bid103.35
Ask104.2
volume0
Intrest0
Strike
310
310
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest973
Last Price112.5Nov 14, 2024
Change
00%
Bid98.35
Ask99.2
volume0
Intrest0
Strike
315
315
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price93.8Nov 20, 2024
Change
00%
Bid93.35
Ask94.2
volume0
Intrest0
Strike
320
320
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price88.8Nov 20, 2024
Change
00%
Bid88.35
Ask89.2
volume0
Intrest7
Strike
325
325
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Last Price83.58Nov 05, 2024
Change
00%
Bid83.35
Ask84.2
volume0
Intrest0
Strike
330
330
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price76Oct 31, 2024
Change
00%
Bid78.35
Ask79.2
volume0
Intrest0
Strike
335
335
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest183
Last Price73.7Nov 20, 2024
Change
00%
Bid73.4
Ask74.2
volume0
Intrest2
Strike
340
340
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Last Price-
Change
-
Bid68.4
Ask69.2
volume0
Intrest0
Strike
345
345
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Last Price64.15Nov 21, 2024
Change
0.10.16%
Bid63.45
Ask64.2
volume2
Intrest4
Strike
350
350
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest809
Last Price-
Change
-
Bid60.85
Ask61.7
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price58.8Nov 20, 2024
Change
00%
Bid58.4
Ask59.15
volume0
Intrest2
Strike
355
355
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest4974
Last Price-
Change
-
Bid55.9
Ask56.7
volume0
Intrest0
Strike
357.5
357.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price53.9Nov 20, 2024
Change
00%
Bid53.35
Ask54.2
volume0
Intrest25
Strike
360
360
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest983
Last Price-
Change
-
Bid50.9
Ask51.7
volume0
Intrest0
Strike
362.5
362.5
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest497
Last Price49.05Nov 20, 2024
Change
00%
Bid48.35
Ask49.2
volume0
Intrest5
Strike
365
365
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume165
Intrest900
Last Price-
Change
-
Bid45.95
Ask46.7
volume0
Intrest0
Strike
367.5
367.5
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest245
Last Price43.8Nov 20, 2024
Change
00%
Bid43.35
Ask44.2
volume0
Intrest6
Strike
370
370
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume31
Intrest1338
Last Price42.75Nov 20, 2024
Change
00%
Bid40.85
Ask41.75
volume0
Intrest0
Strike
372.5
372.5
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest206
Last Price38.8Nov 20, 2024
Change
00%
Bid38.4
Ask39.25
volume0
Intrest10
Strike
375
375
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume59
Intrest1354
Last Price36.55Nov 20, 2024
Change
00%
Bid35.9
Ask36.75
volume0
Intrest0
Strike
377.5
377.5
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid0.01
Ask0.02
volume5
Intrest304
Last Price34.05Nov 20, 2024
Change
00%
Bid33.4
Ask34.25
volume0
Intrest11
Strike
380
380
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid0.01
Ask0.03
volume86
Intrest1211
Last Price30.45Nov 21, 2024
Change
2.67.87%
Bid30.9
Ask31.75
volume1
Intrest0
Strike
382.5
382.5
Last Price0.03Nov 21, 2024
Change
0.0457.14%
Bid0.01
Ask0.03
volume2
Intrest279
Last Price28.75Nov 20, 2024
Change
00%
Bid28.4
Ask29.25
volume0
Intrest0
Strike
385
385
Last Price0.02Nov 21, 2024
Change
0.0466.67%
Bid0.02
Ask0.03
volume111
Intrest2296
Last Price28.35Nov 21, 2024
Change
1.86.78%
Bid26.1
Ask26.45
volume1
Intrest0
Strike
387.5
387.5
Last Price0.03Nov 21, 2024
Change
0.0562.5%
Bid0.03
Ask0.04
volume63
Intrest2738
Last Price21.75Nov 21, 2024
Change
3.2613.03%
Bid23.6
Ask24.05
volume13
Intrest41
Strike
390
390
Last Price0.04Nov 21, 2024
Change
0.0450%
Bid0.03
Ask0.05
volume166
Intrest3842
Last Price20.09Nov 21, 2024
Change
1.165.46%
Bid20.95
Ask21.8
volume10
Intrest0
Strike
392.5
392.5
Last Price0.05Nov 21, 2024
Change
0.0654.55%
Bid0.04
Ask0.06
volume28
Intrest1366
Last Price19.2Nov 21, 2024
Change
0.52.67%
Bid18.65
Ask19.25
volume3
Intrest14
Strike
395
395
Last Price0.06Nov 21, 2024
Change
0.0857.14%
Bid0.06
Ask0.07
volume320
Intrest2754
Last Price18.65Nov 21, 2024
Change
2.7517.3%
Bid16.15
Ask16.65
volume4
Intrest4
Strike
397.5
397.5
Last Price0.09Nov 21, 2024
Change
0.0950%
Bid0.09
Ask0.1
volume321
Intrest1681
Last Price14.8Nov 21, 2024
Change
0.754.82%
Bid13.65
Ask14.1
volume57
Intrest295
Strike
400
400
Last Price0.1Nov 21, 2024
Change
0.1762.96%
Bid0.12
Ask0.15
volume847
Intrest5002
Last Price10.5Nov 21, 2024
Change
1.411.76%
Bid11.3
Ask11.65
volume32
Intrest6
Strike
402.5
402.5
Last Price0.21Nov 21, 2024
Change
0.1947.5%
Bid0.2
Ask0.22
volume881
Intrest3272
Last Price9.58Nov 21, 2024
Change
0.777.44%
Bid9
Ask9.3
volume119
Intrest497
Strike
405
405
Last Price0.35Nov 21, 2024
Change
0.2339.66%
Bid0.33
Ask0.36
volume1480
Intrest4441
Last Price7.67Nov 21, 2024
Change
0.587.03%
Bid6.7
Ask7.05
volume140
Intrest332
Strike
407.5
407.5
Last Price0.59Nov 21, 2024
Change
0.3335.87%
Bid0.59
Ask0.63
volume2381
Intrest3366
Last Price5.2Nov 21, 2024
Change
1.2519.38%
Bid4.8
Ask4.95
volume896
Intrest1341
Strike
410
410
Last Price1.11Nov 21, 2024
Change
0.3222.38%
Bid1.06
Ask1.11
volume3578
Intrest3949
Last Price3.17Nov 21, 2024
Change
1.4331.09%
Bid3.1
Ask3.25
volume1854
Intrest3397
Strike
412.5
412.5
Last Price1.86Nov 21, 2024
Change
0.3515.84%
Bid1.83
Ask1.91
volume3425
Intrest2620
Last Price1.83Nov 21, 2024
Change
1.4243.69%
Bid1.85
Ask1.92
volume5182
Intrest4428
Strike
415
415
Last Price3.1Nov 21, 2024
Change
0.185.49%
Bid3
Ask3.15
volume2750
Intrest3337
Last Price1.01Nov 21, 2024
Change
1.1352.8%
Bid0.98
Ask1.04
volume5432
Intrest3645
Strike
417.5
417.5
Last Price4.6Nov 21, 2024
Change
0.112.34%
Bid4.65
Ask4.8
volume348
Intrest1950
Last Price0.5Nov 21, 2024
Change
0.8262.12%
Bid0.48
Ask0.52
volume7707
Intrest7751
Strike
420
420
Last Price5.55Nov 21, 2024
Change
0.7311.62%
Bid6.6
Ask6.95
volume313
Intrest2643
Last Price0.24Nov 21, 2024
Change
0.5368.83%
Bid0.23
Ask0.25
volume2444
Intrest3391
Strike
422.5
422.5
Last Price7.26Nov 21, 2024
Change
0.9912%
Bid8.85
Ask9.25
volume87
Intrest3188
Last Price0.12Nov 21, 2024
Change
0.3473.91%
Bid0.12
Ask0.13
volume5714
Intrest7983
Strike
425
425
Last Price10.1Nov 21, 2024
Change
0.54.72%
Bid11.3
Ask11.65
volume95
Intrest1548
Last Price0.08Nov 21, 2024
Change
0.271.43%
Bid0.07
Ask0.08
volume789
Intrest2974
Strike
427.5
427.5
Last Price15.86Nov 21, 2024
Change
2.7320.79%
Bid13.75
Ask14.15
volume3
Intrest506
Last Price0.05Nov 21, 2024
Change
0.1372.22%
Bid0.04
Ask0.05
volume1794
Intrest6745
Strike
430
430
Last Price14.9Nov 21, 2024
Change
0.291.91%
Bid16.25
Ask16.6
volume43
Intrest572
Last Price0.03Nov 21, 2024
Change
0.0872.73%
Bid0.02
Ask0.04
volume547
Intrest2636
Strike
432.5
432.5
Last Price19.79Nov 20, 2024
Change
00%
Bid18.55
Ask19.25
volume0
Intrest341
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid0.02
Ask0.03
volume1051
Intrest6471
Strike
435
435
Last Price22.99Nov 21, 2024
Change
2.9314.61%
Bid21.15
Ask21.65
volume3
Intrest180
Last Price0.02Nov 21, 2024
Change
0.0466.67%
Bid0.02
Ask0.03
volume130
Intrest1673
Strike
437.5
437.5
Last Price26.25Nov 21, 2024
Change
1.345.38%
Bid23.7
Ask24.1
volume6
Intrest47
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume2220
Intrest6393
Strike
440
440
Last Price26Nov 21, 2024
Change
0.471.78%
Bid26.05
Ask26.7
volume41
Intrest257
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.02
volume55
Intrest844
Strike
442.5
442.5
Last Price29.95Nov 19, 2024
Change
00%
Bid28.45
Ask29.3
volume0
Intrest9
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume195
Intrest12256
Strike
445
445
Last Price31.48Nov 21, 2024
Change
0.321.01%
Bid30.95
Ask31.75
volume2
Intrest25
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest1385
Strike
447.5
447.5
Last Price32.85Nov 20, 2024
Change
00%
Bid33.45
Ask34.35
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume130
Intrest7012
Strike
450
450
Last Price39.14Nov 21, 2024
Change
3.539.91%
Bid35.95
Ask36.85
volume20
Intrest26
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest164
Strike
452.5
452.5
Last Price39.7Nov 21, 2024
Change
1.032.66%
Bid38.45
Ask39.35
volume4
Intrest4
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest1912
Strike
455
455
Last Price37.97Nov 19, 2024
Change
00%
Bid40.95
Ask41.85
volume0
Intrest165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
457.5
457.5
Last Price-
Change
-
Bid43.5
Ask44.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume159
Intrest1115
Strike
460
460
Last Price32.1Nov 13, 2024
Change
00%
Bid45.95
Ask46.75
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
462.5
462.5
Last Price45.95Nov 19, 2024
Change
00%
Bid48.45
Ask49.35
volume0
Intrest3
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest316
Strike
465
465
Last Price-
Change
-
Bid50.95
Ask51.85
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
467.5
467.5
Last Price-
Change
-
Bid53.5
Ask54.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest353
Strike
470
470
Last Price46.85Nov 12, 2024
Change
00%
Bid56
Ask56.85
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
472.5
472.5
Last Price59.76Nov 20, 2024
Change
00%
Bid58.5
Ask59.35
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
475
475
Last Price50.3Nov 13, 2024
Change
00%
Bid61
Ask61.85
volume0
Intrest1
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
477.5
477.5
Last Price-
Change
-
Bid63.5
Ask64.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Strike
480
480
Last Price-
Change
-
Bid66
Ask66.85
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
482.5
482.5
Last Price-
Change
-
Bid68.5
Ask69.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Strike
485
485
Last Price-
Change
-
Bid71
Ask71.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid73.5
Ask74.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
490
490
Last Price77.95Nov 20, 2024
Change
00%
Bid76
Ask76.85
volume0
Intrest15
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
495
495
Last Price84.84Oct 31, 2024
Change
00%
Bid81
Ask81.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
500
500
Last Price88.9Nov 01, 2024
Change
00%
Bid86
Ask86.85
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
505
505
Last Price78.05Nov 14, 2024
Change
00%
Bid91
Ask91.85
volume0
Intrest1
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
510
510
Last Price-
Change
-
Bid96
Ask96.85
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
515
515
Last Price-
Change
-
Bid101
Ask101.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
520
520
Last Price-
Change
-
Bid106
Ask106.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
525
525
Last Price-
Change
-
Bid111
Ask111.85
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
530
530
Last Price-
Change
-
Bid116
Ask116.85
volume0
Intrest0
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
535
535
Last Price-
Change
-
Bid121
Ask121.85
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid126
Ask126.85
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
550
550
Last Price-
Change
-
Bid136
Ask136.85
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest148
Strike
560
560
Last Price-
Change
-
Bid146
Ask146.85
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2024 Benzinga | All Rights Reserved