Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,57+0,99 (+0,22%)
Alla chiusura: 04:00PM EDT
442,45 -0,12 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C003000002024-06-14 2:19PM EDT2024-06-21142.29141.40144.35+1.19+0.84%472,776137.31%
MSFT240628C003000002024-06-14 10:23AM EDT2024-06-28141.86141.70144.40+28.19+24.80%13799.51%
MSFT240705C003000002024-05-31 3:50PM EDT2024-07-05110.60142.05145.000.00-111089.70%
MSFT240719C003000002024-06-12 9:44AM EDT2024-07-19138.00142.90145.800.00-3718277.34%
MSFT240816C003000002024-06-10 3:57PM EDT2024-08-16145.00144.25146.75+14.14+10.81%57263.78%
MSFT240920C003000002024-06-12 3:19PM EDT2024-09-20148.00145.40148.150.00-537655.66%
MSFT241018C003000002024-06-13 3:56PM EDT2024-10-18147.54146.90149.850.00-14253.44%
MSFT241115C003000002024-06-07 1:35PM EDT2024-11-15134.25148.50151.550.00-25051.94%
MSFT241220C003000002024-06-10 3:47PM EDT2024-12-20150.43149.00152.70+14.36+10.55%257451.63%
MSFT250117C003000002024-06-14 11:15AM EDT2025-01-17152.73150.60154.35+0.97+0.64%111,63250.70%
MSFT250321C003000002024-06-13 9:50AM EDT2025-03-21153.80153.40156.950.00-212547.92%
MSFT250620C003000002024-06-13 1:55PM EDT2025-06-20157.81157.05161.500.00-381,09546.30%
MSFT250919C003000002024-06-13 11:22AM EDT2025-09-19163.58162.00165.500.00-11544.95%
MSFT251219C003000002024-06-13 3:55PM EDT2025-12-19166.50164.60169.450.00-495244.09%
MSFT260116C003000002024-06-13 3:23PM EDT2026-01-16166.80166.05170.500.00-1663943.77%
MSFT260618C003000002024-06-14 2:15PM EDT2026-06-18174.00172.00176.95+1.94+1.13%143843.02%
MSFT261218C003000002024-06-13 10:37AM EDT2026-12-18181.48180.00183.500.00-152342.09%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P003000002024-06-14 3:46PM EDT2024-06-210.010.000.020.00-79,43596.88%
MSFT240628P003000002024-06-05 11:53AM EDT2024-06-280.020.000.230.00-111482.62%
MSFT240705P003000002024-05-31 10:55AM EDT2024-07-050.130.000.250.00-4667.19%
MSFT240712P003000002024-06-07 3:05PM EDT2024-07-120.050.000.280.00-2258.59%
MSFT240719P003000002024-06-14 10:05AM EDT2024-07-190.040.020.06+0.01+33.33%61,83247.56%
MSFT240816P003000002024-06-13 1:59PM EDT2024-08-160.180.090.170.00-1269939.60%
MSFT240920P003000002024-06-14 9:44AM EDT2024-09-200.320.230.33+0.04+14.29%13,87734.52%
MSFT241018P003000002024-06-14 12:38PM EDT2024-10-180.470.400.52+0.05+11.90%10081832.50%
MSFT241115P003000002024-06-13 11:52AM EDT2024-11-150.850.760.960.00-128532.47%
MSFT241220P003000002024-06-14 10:55AM EDT2024-12-201.151.001.20+0.04+3.60%21,85130.49%
MSFT250117P003000002024-06-14 11:19AM EDT2025-01-171.301.221.40+0.02+1.56%55,17229.28%
MSFT250321P003000002024-06-13 3:44PM EDT2025-03-212.281.004.100.00-1478532.63%
MSFT250620P003000002024-06-14 10:19AM EDT2025-06-203.382.573.50+0.21+6.62%1821,09927.24%
MSFT250919P003000002024-06-11 9:55AM EDT2025-09-195.402.785.450.00-119027.36%
MSFT251219P003000002024-06-13 11:31AM EDT2025-12-195.905.156.550.00-15,45826.34%
MSFT260116P003000002024-06-13 9:39AM EDT2026-01-166.405.756.800.00-189725.98%
MSFT260618P003000002024-05-31 3:43PM EDT2026-06-1812.808.0010.200.00-427526.23%
MSFT261218P003000002024-06-13 1:53PM EDT2026-12-1811.8210.6512.850.00-1617025.41%