Italia Markets close in 7 hrs 54 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
445,70-0,64 (-0,14%)
Alla chiusura: 04:00PM EDT
446,27 +0,57 (+0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002200002024-06-12 9:43AM EDT2024-06-21216.260.000.000.00-500.00%
MSFT240628C002200002024-06-04 1:34PM EDT2024-06-28194.300.000.000.00-300.00%
MSFT240705C002200002024-06-14 3:57PM EDT2024-07-05222.820.000.000.00--00.00%
MSFT240719C002200002024-06-12 9:43AM EDT2024-07-19217.370.000.000.00-500.00%
MSFT240816C002200002024-04-05 10:43AM EDT2024-08-16206.49187.50190.300.00-150.00%
MSFT240920C002200002024-06-04 9:45AM EDT2024-09-20194.400.000.000.00-400.00%
MSFT241220C002200002024-02-15 10:34AM EDT2024-12-20196.62202.00206.550.00-13630.00%
MSFT250117C002200002024-06-17 11:30AM EDT2025-01-17230.370.000.000.00-100.00%
MSFT250321C002200002024-03-26 12:39PM EDT2025-03-21212.58187.50192.000.00-110.00%
MSFT250620C002200002024-06-17 3:05PM EDT2025-06-20239.380.000.000.00-2100.00%
MSFT251219C002200002024-06-17 2:46PM EDT2025-12-19243.830.000.000.00-6000.00%
MSFT260116C002200002024-06-13 12:26PM EDT2026-01-16235.460.000.000.00-100.00%
MSFT260618C002200002024-02-15 4:35PM EDT2026-06-18208.25215.00219.500.00-31040.00%
MSFT261218C002200002024-05-07 1:40PM EDT2026-12-18217.00225.00230.000.00-54229.82%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P002200002024-05-17 11:19AM EDT2024-06-210.030.000.120.00-22,474481.25%
MSFT240705P002200002024-06-03 11:18AM EDT2024-07-050.050.000.000.00-2050.00%
MSFT240719P002200002024-06-14 12:41PM EDT2024-07-190.010.000.000.00-1050.00%
MSFT240816P002200002024-05-24 2:47PM EDT2024-08-160.040.000.000.00-10025.00%
MSFT240920P002200002024-05-30 12:17PM EDT2024-09-200.060.000.000.00-10025.00%
MSFT241018P002200002024-06-04 3:39PM EDT2024-10-180.070.000.000.00-40025.00%
MSFT241115P002200002024-06-17 3:15PM EDT2024-11-150.100.000.000.00-1025.00%
MSFT241220P002200002024-06-18 1:35PM EDT2024-12-200.210.000.000.00-1025.00%
MSFT250117P002200002024-06-14 10:41AM EDT2025-01-170.270.000.000.00-3012.50%
MSFT250321P002200002024-06-17 3:13PM EDT2025-03-210.370.000.000.00-1012.50%
MSFT250620P002200002024-05-23 12:50PM EDT2025-06-200.950.000.000.00-1012.50%
MSFT250919P002200002024-06-18 3:00PM EDT2025-09-190.700.000.000.00-10012.50%
MSFT251219P002200002024-06-12 10:56AM EDT2025-12-191.600.000.000.00-5012.50%
MSFT260116P002200002024-06-18 3:34PM EDT2026-01-161.700.000.000.00-2012.50%
MSFT260618P002200002024-06-12 10:12AM EDT2026-06-182.060.000.000.00-1012.50%
MSFT261218P002200002024-06-12 11:51AM EDT2026-12-183.700.000.000.00-106.25%