Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
449,78+4,08 (+0,92%)
Alla chiusura: 04:00PM EDT
449,95 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:285.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719C002850002024-06-21 1:43PM EDT2024-07-19164.61164.30167.75+23.78+16.89%11190.94%
MSFT240816C002850002024-06-20 11:58AM EDT2024-08-16162.00165.00168.950.00-3471.72%
MSFT240920C002850002024-06-13 12:13PM EDT2024-09-20160.65167.00170.050.00-189763.32%
MSFT241220C002850002024-04-25 11:14AM EDT2024-12-20119.90152.35155.900.00-122700.00%
MSFT250117C002850002024-06-17 9:53AM EDT2025-01-17166.16172.00175.700.00-4544252.94%
MSFT250620C002850002024-06-05 12:47PM EDT2025-06-20153.42177.50182.500.00-113250.58%
MSFT251219C002850002024-06-18 10:40AM EDT2025-12-19184.00184.50189.000.00-114746.82%
MSFT260116C002850002024-06-21 3:28PM EDT2026-01-16188.40186.85190.10+8.81+4.91%17046.53%
MSFT260618C002850002024-04-25 3:04PM EDT2026-06-18148.20174.00178.450.00-4832.53%
MSFT261218C002850002024-06-13 9:41AM EDT2026-12-18190.02197.50202.500.00-21344.41%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240705P002850002024-06-14 2:54PM EDT2024-07-050.02-0.020.00--177.34%
MSFT240719P002850002024-06-14 2:21PM EDT2024-07-190.030.000.040.00-122954.69%
MSFT240816P002850002024-05-30 9:37AM EDT2024-08-160.200.030.110.00-1145.70%
MSFT240920P002850002024-06-21 3:15PM EDT2024-09-200.150.120.20-0.01-6.25%349638.48%
MSFT241220P002850002024-06-14 11:03AM EDT2024-12-200.830.640.950.00-158934.05%
MSFT250117P002850002024-06-18 12:06PM EDT2025-01-170.960.791.050.00-1084032.24%
MSFT250620P002850002024-06-13 3:23PM EDT2025-06-202.360.474.350.00-431532.85%
MSFT251219P002850002024-06-05 12:28PM EDT2025-12-195.772.036.850.00-11,08330.25%
MSFT260116P002850002024-06-13 10:16AM EDT2026-01-165.152.915.650.00-9527927.98%
MSFT260618P002850002024-05-31 12:04PM EDT2026-06-1810.505.808.500.00-511027.92%
MSFT261218P002850002024-05-30 10:42AM EDT2026-12-1811.557.7511.750.00-23227.65%