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
447,15 -0,52 (-0,12%)
Dopo ore: 04:48PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:470.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C004700002024-06-24 3:54PM EDT2024-06-280.060.050.06-0.12-66.67%1,5363,48119.43%
MSFT240705C004700002024-06-24 3:47PM EDT2024-07-050.310.280.33-0.33-51.56%55560616.85%
MSFT240712C004700002024-06-24 3:45PM EDT2024-07-120.950.901.15-0.53-35.81%7659818.29%
MSFT240719C004700002024-06-24 3:57PM EDT2024-07-191.621.552.00-0.71-30.47%7306,80618.70%
MSFT240726C004700002024-06-24 3:59PM EDT2024-07-264.654.204.85-1.10-19.13%25255323.80%
MSFT240802C004700002024-06-24 3:15PM EDT2024-08-026.405.906.65-0.56-8.05%2011625.24%
MSFT240816C004700002024-06-24 3:46PM EDT2024-08-167.807.707.95-1.20-13.33%9586,02323.88%
MSFT240920C004700002024-06-24 3:05PM EDT2024-09-2012.2511.8012.10-1.18-8.79%443,97723.73%
MSFT241018C004700002024-06-24 3:35PM EDT2024-10-1815.3515.1515.50-1.15-6.97%2371824.24%
MSFT241115C004700002024-06-24 2:54PM EDT2024-11-1520.7820.1020.80-0.86-3.97%1201,29126.62%
MSFT241220C004700002024-06-24 3:54PM EDT2024-12-2024.0023.0524.20-1.25-4.95%302,09526.65%
MSFT250117C004700002024-06-24 10:50AM EDT2025-01-1727.5425.9527.00-0.21-0.76%149,49126.89%
MSFT250321C004700002024-06-24 1:50PM EDT2025-03-2133.9033.0533.95-1.20-3.42%7241728.10%
MSFT250620C004700002024-06-21 3:06PM EDT2025-06-2043.9840.9044.05+0.98+2.28%11,47530.00%
MSFT250919C004700002024-06-24 2:42PM EDT2025-09-1950.4649.5552.85+1.19+2.42%114431.24%
MSFT251219C004700002024-06-21 2:17PM EDT2025-12-1959.0556.1559.950.00-145031.76%
MSFT260116C004700002024-06-24 10:35AM EDT2026-01-1661.5058.7562.50+2.00+3.36%11,52932.12%
MSFT260618C004700002024-06-24 11:54AM EDT2026-06-1870.4069.1573.25+1.92+2.80%17832.82%
MSFT261218C004700002024-06-24 11:28AM EDT2026-12-1883.7381.1584.90-0.27-0.32%121,20333.51%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P004700002024-06-24 3:00PM EDT2024-06-2821.3521.0523.40-8.60-28.71%41134.91%
MSFT240705P004700002024-06-18 2:32PM EDT2024-07-0523.9520.8024.000.00--025.89%
MSFT240712P004700002024-06-24 1:30PM EDT2024-07-1221.6520.2023.80-1.68-7.20%2234819.74%
MSFT240719P004700002024-06-21 3:34PM EDT2024-07-1922.0420.9023.250.00-51714.67%
MSFT240802P004700002024-06-24 2:45PM EDT2024-08-0225.3725.2026.25-0.01-0.04%21019.65%
MSFT240816P004700002024-06-24 3:50PM EDT2024-08-1626.8826.5027.25+0.18+0.67%58218.74%
MSFT240920P004700002024-06-21 2:19PM EDT2024-09-2028.9528.9529.700.00-24017.87%
MSFT241018P004700002024-06-24 3:47PM EDT2024-10-1830.8530.6531.45-1.06-3.32%510017.53%
MSFT241115P004700002024-06-12 3:01PM EDT2024-11-1537.8333.8534.650.00-5718.82%
MSFT241220P004700002024-06-24 11:45AM EDT2024-12-2034.6535.7036.45-3.32-8.74%42918.41%
MSFT250117P004700002024-06-24 1:33PM EDT2025-01-1737.0036.8537.70-0.04-0.11%213818.10%
MSFT250321P004700002024-06-21 12:37PM EDT2025-03-2140.2040.3541.350.00-12718.31%
MSFT250620P004700002024-06-24 11:13AM EDT2025-06-2044.1543.8546.25-1.10-2.43%107318.66%
MSFT250919P004700002024-06-17 1:23PM EDT2025-09-1949.1448.3550.650.00-11318.92%
MSFT251219P004700002024-06-04 11:13AM EDT2025-12-1970.1051.6554.450.00-22019.02%
MSFT260116P004700002024-06-18 10:45AM EDT2026-01-1655.0052.8555.100.00-21,13518.84%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7292.3595.250.00-6729.25%