Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,11-3,26 (-0,74%)
Alla chiusura: 04:00PM EDT
436,56 -0,55 (-0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:510.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726C005100002024-07-19 3:48PM EDT2024-07-260.040.010.06+0.02+100.00%2523444.73%
MSFT240802C005100002024-07-19 1:36PM EDT2024-08-020.260.220.75+0.03+13.04%2822345.95%
MSFT240809C005100002024-07-19 11:02AM EDT2024-08-090.420.320.42+0.08+23.53%16733.79%
MSFT240816C005100002024-07-19 3:37PM EDT2024-08-160.440.410.51+0.02+4.76%401,59330.25%
MSFT240823C005100002024-07-18 3:48PM EDT2024-08-230.640.430.90+0.02+3.23%28130.12%
MSFT240830C005100002024-07-16 1:02PM EDT2024-08-301.290.611.340.00--129.91%
MSFT240920C005100002024-07-19 3:52PM EDT2024-09-201.461.461.60-0.10-6.41%1394,33325.43%
MSFT241018C005100002024-07-19 2:40PM EDT2024-10-182.782.792.98+0.02+0.72%1391,28024.79%
MSFT241115C005100002024-07-19 3:57PM EDT2024-11-155.585.555.85-0.37-6.22%20020,72926.69%
MSFT241220C005100002024-07-19 3:57PM EDT2024-12-207.657.557.85-0.10-1.29%369526.06%
MSFT250117C005100002024-07-19 2:50PM EDT2025-01-179.279.209.65-0.78-7.76%1483825.96%
MSFT250321C005100002024-07-19 11:49AM EDT2025-03-2114.6512.8514.40-0.40-2.66%1781726.54%
MSFT250620C005100002024-07-18 3:57PM EDT2025-06-2022.2520.3521.500.00-1683427.53%
MSFT250919C005100002024-07-17 11:21AM EDT2025-09-1929.3526.7029.050.00-410528.74%
MSFT251219C005100002024-07-18 2:51PM EDT2025-12-1934.0533.2535.300.00-3012929.25%
MSFT260618C005100002024-07-18 3:59PM EDT2026-06-1848.2045.4049.000.00-64930.97%
MSFT261218C005100002024-07-18 10:59AM EDT2026-12-1858.0756.5060.50-1.48-2.49%12531.84%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726P005100002024-07-19 3:53PM EDT2024-07-2673.3971.0074.55+3.59+5.14%4176.97%
MSFT240802P005100002024-07-09 10:31AM EDT2024-08-0246.1571.3574.600.00-12054.81%
MSFT240816P005100002024-07-12 1:05PM EDT2024-08-1656.3071.4075.400.00-2042.68%
MSFT240920P005100002024-07-19 2:26PM EDT2024-09-2073.6571.3074.80+17.40+30.93%51526.56%
MSFT241018P005100002024-06-26 12:22PM EDT2024-10-1858.1271.2075.550.00-21224.07%
MSFT241220P005100002024-07-15 12:35PM EDT2024-12-2060.7173.9575.450.00-5618.33%
MSFT250117P005100002024-07-12 3:41PM EDT2025-01-1761.0374.5075.950.00-71017.70%
MSFT250321P005100002024-07-16 1:26PM EDT2025-03-2168.0075.6077.600.00-81017.35%
MSFT250620P005100002024-07-18 3:43PM EDT2025-06-2077.0778.0580.400.00-5517.39%
MSFT250919P005100002024-07-19 11:23AM EDT2025-09-1980.5079.0584.00+0.70+0.88%119017.99%
MSFT251219P005100002024-05-20 3:26PM EDT2025-12-1990.8075.5078.150.00-20010312.39%
MSFT261218P005100002024-07-05 1:33PM EDT2026-12-1875.4691.2595.100.00-6617.32%