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
442,48 -0,09 (-0,02%)
Dopo ore: 05:14PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614C003200002024-06-13 1:13PM EDT2024-06-14121.94120.50123.750.00-90357.23%
MSFT240621C003200002024-06-14 12:52PM EDT2024-06-21123.00121.50124.35+0.71+0.58%11,625103.42%
MSFT240628C003200002024-05-14 2:40PM EDT2024-06-2897.89121.60122.450.00-100.00%
MSFT240705C003200002024-05-28 2:59PM EDT2024-07-05111.05122.15125.050.00-1174.24%
MSFT240719C003200002024-06-07 11:38AM EDT2024-07-19107.27122.55125.850.00-26563.45%
MSFT240726C003200002024-06-11 10:07AM EDT2024-07-26108.49123.15125.700.00--159.64%
MSFT240816C003200002024-05-31 3:53PM EDT2024-08-1696.70124.40127.050.00-29855.18%
MSFT240920C003200002024-06-10 9:30AM EDT2024-09-20109.24125.00128.500.00-167552.55%
MSFT241018C003200002024-06-14 3:14PM EDT2024-10-18128.70127.00130.50+20.40+18.84%11550.73%
MSFT241115C003200002024-06-03 3:19PM EDT2024-11-15101.76129.45132.500.00-64549.48%
MSFT241220C003200002024-06-12 11:43AM EDT2024-12-20129.00130.75133.850.00-138846.74%
MSFT250117C003200002024-06-13 9:59AM EDT2025-01-17131.58132.00135.70-1.42-1.07%11,68646.14%
MSFT250321C003200002024-06-07 1:57PM EDT2025-03-21121.92136.05138.850.00-12244.19%
MSFT250620C003200002024-06-14 10:08AM EDT2025-06-20141.90139.65144.00+3.50+2.53%11,10543.14%
MSFT250919C003200002024-06-12 9:58AM EDT2025-09-19141.78144.10148.500.00-1942.19%
MSFT251219C003200002024-06-12 9:30AM EDT2025-12-19143.43148.05152.450.00-128041.30%
MSFT260116C003200002024-06-12 3:10PM EDT2026-01-16151.42150.45154.500.00-1110441.65%
MSFT260618C003200002024-06-12 10:43AM EDT2026-06-18154.55156.50161.400.00-51241.06%
MSFT261218C003200002024-06-13 2:10PM EDT2026-12-18165.00164.05169.000.00-26440.58%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614P003200002024-06-10 11:41AM EDT2024-06-140.010.000.220.00-274130251.17%
MSFT240621P003200002024-06-14 11:34AM EDT2024-06-210.020.000.22+0.01+100.00%44,71188.87%
MSFT240628P003200002024-06-14 12:01PM EDT2024-06-280.020.000.04-0.02-50.00%4854.69%
MSFT240705P003200002024-06-05 12:33PM EDT2024-07-050.060.000.060.00-1650.00%
MSFT240712P003200002024-06-06 12:40PM EDT2024-07-120.070.000.090.00--345.61%
MSFT240719P003200002024-06-13 1:51PM EDT2024-07-190.030.020.080.00-3153740.43%
MSFT240816P003200002024-06-14 11:32AM EDT2024-08-160.250.210.270.00-574935.21%
MSFT240920P003200002024-06-13 9:57AM EDT2024-09-200.500.450.520.00-12,56531.17%
MSFT241018P003200002024-06-14 1:45PM EDT2024-10-180.720.690.81-0.10-12.20%5534629.61%
MSFT241115P003200002024-06-14 11:22AM EDT2024-11-151.351.221.44+0.01+0.75%420129.83%
MSFT241220P003200002024-06-14 10:37AM EDT2024-12-201.721.601.81+0.03+1.78%358028.24%
MSFT250117P003200002024-06-14 1:25PM EDT2025-01-172.071.922.16-0.12-5.48%104,73127.39%
MSFT250321P003200002024-06-13 1:15PM EDT2025-03-213.132.853.400.00-4411,13426.84%
MSFT250620P003200002024-06-14 3:37PM EDT2025-06-204.804.155.050.00-2290525.90%
MSFT250919P003200002024-06-13 12:26PM EDT2025-09-196.726.156.900.00-165625.45%
MSFT251219P003200002024-06-11 1:17PM EDT2025-12-199.117.409.300.00-149925.61%
MSFT260116P003200002024-06-14 3:45PM EDT2026-01-168.857.3010.05+0.38+4.49%172925.66%
MSFT260618P003200002024-06-10 9:30AM EDT2026-06-1813.2510.5513.500.00-164225.41%
MSFT261218P003200002024-06-14 3:53PM EDT2026-12-1815.0513.9016.50-0.09-0.59%564124.61%