Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,42+0,85 (+0,19%)
In data: 12:43PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:295.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002950002024-06-14 10:52AM EDT2024-06-21147.50147.95148.70+0.80+0.55%21,087145.51%
MSFT240719C002950002024-06-10 3:57PM EDT2024-07-19134.45149.05149.850.00-456379.91%
MSFT240816C002950002024-06-10 9:30AM EDT2024-08-16132.88150.30151.000.00--166.42%
MSFT240920C002950002024-06-13 9:50AM EDT2024-09-20152.95151.65152.400.00-218358.28%
MSFT241220C002950002024-05-29 9:30AM EDT2024-12-20140.47155.60156.750.00-110950.53%
MSFT250117C002950002024-06-12 9:59AM EDT2025-01-17153.05157.25158.450.00-155950.86%
MSFT250620C002950002024-06-13 2:35PM EDT2025-06-20162.33162.10165.450.00-29746.60%
MSFT251219C002950002024-05-21 11:14AM EDT2025-12-19159.80169.05173.250.00-1212844.42%
MSFT260116C002950002024-06-10 2:26PM EDT2026-01-16157.78171.70174.300.00-11444.12%
MSFT260618C002950002024-06-12 3:02PM EDT2026-06-18176.80176.50181.000.00-2443.60%
MSFT261218C002950002024-05-23 1:56PM EDT2026-12-18173.15182.50187.500.00-11042.65%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614P002950002024-06-12 10:30AM EDT2024-06-140.010.000.040.00-12259.38%
MSFT240621P002950002024-06-13 3:06PM EDT2024-06-210.010.000.020.00-244,69386.72%
MSFT240628P002950002024-05-31 1:22PM EDT2024-06-280.090.000.030.00-1265.63%
MSFT240719P002950002024-06-12 12:37PM EDT2024-07-190.030.000.050.00-2067547.07%
MSFT240726P002950002024-06-13 11:05AM EDT2024-07-260.050.000.800.00-1155.27%
MSFT240816P002950002024-05-24 9:43AM EDT2024-08-160.210.010.220.00-2241.80%
MSFT240920P002950002024-06-12 3:01PM EDT2024-09-200.250.100.320.00-182435.30%
MSFT241220P002950002024-06-14 10:51AM EDT2024-12-201.020.851.13+0.04+4.08%267731.09%
MSFT250117P002950002024-06-10 3:00PM EDT2025-01-171.481.061.350.00-11,29129.99%
MSFT250620P002950002024-06-13 2:58PM EDT2025-06-202.942.553.150.00-146427.41%
MSFT251219P002950002024-05-14 12:15PM EDT2025-12-198.355.055.800.00-158426.24%
MSFT260116P002950002024-06-12 1:57PM EDT2026-01-165.805.306.150.00-97526.02%
MSFT260618P002950002024-06-12 11:43AM EDT2026-06-187.707.459.450.00-15226.35%
MSFT261218P002950002024-06-12 12:32PM EDT2026-12-1810.779.8012.100.00-15525.61%