Italia markets close in 3 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,94+5,83 (+1,33%)
Alla chiusura: 04:00PM EDT
444,02 +1,08 (+0,24%)
Preborsa: 07:46AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:515.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726C005150002024-07-22 12:35PM EDT2024-07-260.010.000.000.00-10225225.00%
MSFT240802C005150002024-07-22 3:44PM EDT2024-08-020.150.000.000.00-3519112.50%
MSFT240809C005150002024-07-22 11:27AM EDT2024-08-090.250.000.000.00-23112.50%
MSFT240816C005150002024-07-22 3:55PM EDT2024-08-160.330.000.000.00-1659812.50%
MSFT240823C005150002024-07-19 3:41PM EDT2024-08-230.500.000.000.00-11612.50%
MSFT240830C005150002024-07-22 10:47AM EDT2024-08-300.730.000.000.00-51112.50%
MSFT240920C005150002024-07-22 3:04PM EDT2024-09-201.300.000.000.00-21,1256.25%
MSFT241018C005150002024-07-22 3:19PM EDT2024-10-182.590.000.000.00-14276.25%
MSFT241115C005150002024-07-22 12:54PM EDT2024-11-155.300.000.000.00-323986.25%
MSFT241220C005150002024-07-22 2:44PM EDT2024-12-207.600.000.000.00-93586.25%
MSFT250117C005150002024-07-22 2:22PM EDT2025-01-179.400.000.000.00-781,2603.13%
MSFT250321C005150002024-07-22 11:45AM EDT2025-03-2113.250.000.000.00-2773.13%
MSFT250620C005150002024-07-22 12:45PM EDT2025-06-2020.560.000.000.00-107283.13%
MSFT250919C005150002024-07-18 12:25PM EDT2025-09-1925.850.000.000.00-11113.13%
MSFT251219C005150002024-07-15 1:36PM EDT2025-12-1939.230.000.000.00-23113.13%
MSFT260618C005150002024-07-17 10:50AM EDT2026-06-1846.550.000.000.00--11.56%
MSFT261218C005150002024-07-18 3:40PM EDT2026-12-1858.550.000.000.00-331.56%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726P005150002024-07-22 3:49PM EDT2024-07-2671.520.000.000.00-300.00%
MSFT240802P005150002024-07-09 9:54AM EDT2024-08-0250.400.000.000.00--00.00%
MSFT240816P005150002024-07-11 10:44AM EDT2024-08-1659.400.000.000.00-100.00%
MSFT240920P005150002024-06-17 12:38PM EDT2024-09-2069.4873.9575.000.00-4029.85%
MSFT241220P005150002024-07-16 12:00PM EDT2024-12-2068.520.000.000.00-260.00%
MSFT250117P005150002024-07-16 11:40AM EDT2025-01-1769.090.000.000.00-630.00%
MSFT250321P005150002024-07-16 11:42AM EDT2025-03-2171.020.000.000.00--350.00%
MSFT250620P005150002024-01-29 3:20PM EDT2025-06-20109.16106.20109.750.00--137.39%
MSFT250919P005150002024-07-15 3:25PM EDT2025-09-1972.890.000.000.00-210.00%
MSFT251219P005150002024-05-20 3:27PM EDT2025-12-1994.0478.9582.750.00-272515.84%