Italia markets close in 2 hours 53 minutes

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
449,60 -0,18 (-0,04%)
Preborsa: 08:37AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C003400002024-06-03 10:09AM EDT2024-06-2875.430.000.000.00-110.00%
MSFT240712C003400002024-06-14 2:31PM EDT2024-07-12104.000.000.000.00--10.00%
MSFT240719C003400002024-06-21 3:17PM EDT2024-07-19110.600.000.000.00-56160.00%
MSFT240726C003400002024-06-20 10:06AM EDT2024-07-26104.970.000.000.00--250.00%
MSFT240816C003400002024-06-21 2:44PM EDT2024-08-16112.320.000.000.00-41060.00%
MSFT240920C003400002024-06-20 3:02PM EDT2024-09-20109.640.000.000.00-15960.00%
MSFT241018C003400002024-06-13 2:23PM EDT2024-10-18108.850.000.000.00-21830.00%
MSFT241115C003400002024-06-21 3:18PM EDT2024-11-15118.000.000.000.00-2810.00%
MSFT241220C003400002024-06-21 2:35PM EDT2024-12-20120.500.000.000.00-173110.00%
MSFT250117C003400002024-06-21 3:36PM EDT2025-01-17121.340.000.000.00-142,0530.00%
MSFT250321C003400002024-05-31 11:49AM EDT2025-03-2188.190.000.000.00-2280.00%
MSFT250620C003400002024-06-13 12:04PM EDT2025-06-20123.950.000.000.00-67250.00%
MSFT250919C003400002024-06-21 12:08PM EDT2025-09-19136.000.000.000.00-170.00%
MSFT251219C003400002024-06-18 11:42AM EDT2025-12-19137.840.000.000.00-23010.00%
MSFT260116C003400002024-06-11 2:25PM EDT2026-01-16126.650.000.000.00-81110.00%
MSFT260618C003400002024-06-20 3:26PM EDT2026-06-18146.500.000.000.00-1690.00%
MSFT261218C003400002024-06-04 11:55AM EDT2026-12-18127.620.000.000.00-11230.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P003400002024-06-18 12:32PM EDT2024-06-280.010.000.000.00-71950.00%
MSFT240705P003400002024-06-18 11:10AM EDT2024-07-050.020.000.000.00-612425.00%
MSFT240719P003400002024-06-18 12:31PM EDT2024-07-190.060.000.000.00-311,54025.00%
MSFT240726P003400002024-06-10 10:55AM EDT2024-07-260.230.000.000.00-303125.00%
MSFT240816P003400002024-06-20 1:43PM EDT2024-08-160.380.000.000.00-35,19412.50%
MSFT240920P003400002024-06-21 1:28PM EDT2024-09-200.600.000.000.00-102,94112.50%
MSFT241018P003400002024-06-21 1:06PM EDT2024-10-181.030.000.000.00-121,35712.50%
MSFT241115P003400002024-06-20 10:31AM EDT2024-11-152.180.000.000.00-22906.25%
MSFT241220P003400002024-06-21 1:57PM EDT2024-12-202.480.000.000.00-32,3406.25%
MSFT250117P003400002024-06-21 2:45PM EDT2025-01-172.900.000.000.00-74,8726.25%
MSFT250321P003400002024-06-21 2:18PM EDT2025-03-214.400.000.000.00-461,2046.25%
MSFT250620P003400002024-06-17 1:33PM EDT2025-06-206.600.000.000.00-31,0866.25%
MSFT250919P003400002024-06-21 1:54PM EDT2025-09-198.600.000.000.00-41096.25%
MSFT251219P003400002024-06-12 10:31AM EDT2025-12-1911.430.000.000.00-15886.25%
MSFT260116P003400002024-06-21 1:46PM EDT2026-01-1611.640.000.000.00-11,0383.13%
MSFT260618P003400002024-06-18 3:49PM EDT2026-06-1815.500.000.000.00-103153.13%
MSFT261218P003400002024-06-12 2:20PM EDT2026-12-1820.000.000.000.00-436243.13%