Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
447,67-2,11 (-0,47%)
Alla chiusura: 04:00PM EDT
447,55 -0,12 (-0,03%)
Dopo ore: 05:04PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C003300002024-06-20 2:20PM EDT2024-06-28115.62116.30119.800.00-1515125.00%
MSFT240719C003300002024-06-21 12:10PM EDT2024-07-19120.59117.75120.600.00-218469.64%
MSFT240726C003300002024-06-18 10:56AM EDT2024-07-26118.40118.80120.500.00--1265.50%
MSFT240802C003300002024-06-20 2:20PM EDT2024-08-02117.27119.15121.000.00--1562.13%
MSFT240816C003300002024-06-18 1:57PM EDT2024-08-16120.77119.10122.100.00-112356.03%
MSFT240920C003300002024-06-21 12:56PM EDT2024-09-20123.77121.70122.700.00-421350.28%
MSFT241018C003300002024-06-20 10:11AM EDT2024-10-18119.26123.45126.350.00-14251.86%
MSFT241115C003300002024-06-21 1:21PM EDT2024-11-15127.25125.40128.350.00-26650.04%
MSFT241220C003300002024-06-21 3:24PM EDT2024-12-20128.80126.80129.100.00-455846.02%
MSFT250117C003300002024-06-24 12:34PM EDT2025-01-17131.15128.65131.45-0.84-0.64%31,83545.93%
MSFT250321C003300002024-06-24 11:56AM EDT2025-03-21135.00131.65135.00+8.30+6.55%12444.12%
MSFT250620C003300002024-06-21 10:03AM EDT2025-06-20138.80135.95139.200.00-146041.93%
MSFT250919C003300002024-06-24 10:21AM EDT2025-09-19146.29141.05145.35+12.63+9.45%12542.16%
MSFT251219C003300002024-06-20 11:07AM EDT2025-12-19144.00145.65149.850.00-137741.48%
MSFT260116C003300002024-06-17 9:41AM EDT2026-01-16145.00147.10151.300.00-125441.38%
MSFT260618C003300002024-06-13 12:34PM EDT2026-06-18150.10154.00158.500.00-55140.79%
MSFT261218C003300002024-06-24 2:19PM EDT2026-12-18164.73162.50167.00-0.02-0.01%112240.63%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P003300002024-06-20 3:57PM EDT2024-06-280.010.000.180.00-10548103.71%
MSFT240705P003300002024-06-20 3:30PM EDT2024-07-050.020.000.010.00-21051.56%
MSFT240712P003300002024-06-21 2:26PM EDT2024-07-120.010.000.040.00-65648.83%
MSFT240719P003300002024-06-24 9:42AM EDT2024-07-190.040.030.05+0.01+33.33%31,78542.77%
MSFT240816P003300002024-06-24 2:46PM EDT2024-08-160.200.190.23-0.04-16.67%564635.45%
MSFT240920P003300002024-06-24 12:43PM EDT2024-09-200.430.390.50-0.06-12.24%93,20630.91%
MSFT241018P003300002024-06-24 10:31AM EDT2024-10-180.750.690.78-0.14-15.73%229429.03%
MSFT241115P003300002024-06-21 12:05PM EDT2024-11-151.451.301.480.00-61,18329.40%
MSFT241220P003300002024-06-24 3:58PM EDT2024-12-201.771.771.99-0.25-12.38%101,44228.09%
MSFT250117P003300002024-06-24 2:30PM EDT2025-01-172.252.112.31-0.14-5.86%102,67127.01%
MSFT250321P003300002024-06-24 1:36PM EDT2025-03-213.553.403.70-0.05-1.39%121,24626.53%
MSFT250620P003300002024-06-24 12:08PM EDT2025-06-205.455.205.65-0.03-0.55%191,03925.79%
MSFT250919P003300002024-06-20 10:22AM EDT2025-09-198.006.908.100.00-718025.78%
MSFT251219P003300002024-06-21 10:04AM EDT2025-12-199.607.8010.850.00-280626.00%
MSFT260116P003300002024-06-17 11:29AM EDT2026-01-1610.019.5012.500.00-444026.71%
MSFT260618P003300002024-06-24 12:39PM EDT2026-06-1812.2512.4514.80-1.50-10.91%16025.32%
MSFT261218P003300002024-06-21 2:09PM EDT2026-12-1816.9515.4519.150.00-23325.17%