Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,57+0,99 (+0,22%)
Alla chiusura: 04:00PM EDT
442,45 -0,12 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:600.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C006000002024-06-14 11:42AM EDT2024-06-210.010.000.010.00-64,02171.88%
MSFT240719C006000002024-06-13 9:30AM EDT2024-07-190.020.000.060.00-201,03136.82%
MSFT240816C006000002024-06-14 3:28PM EDT2024-08-160.030.030.08+0.01+50.00%951,65328.13%
MSFT240920C006000002024-06-14 11:42AM EDT2024-09-200.150.060.16-0.03-16.67%61,11024.29%
MSFT241018C006000002024-06-14 3:48PM EDT2024-10-180.240.150.30+0.01+4.35%21025623.17%
MSFT241115C006000002024-06-13 9:30AM EDT2024-11-150.680.610.790.00-19924.16%
MSFT241220C006000002024-06-14 3:58PM EDT2024-12-201.201.201.370.00-595,77123.99%
MSFT250117C006000002024-06-14 3:42PM EDT2025-01-171.661.661.72+0.12+7.79%5685723.37%
MSFT250321C006000002024-06-14 1:38PM EDT2025-03-213.503.304.75+0.45+14.75%2018925.81%
MSFT250620C006000002024-06-14 2:36PM EDT2025-06-206.556.256.75+0.55+9.17%411,65824.63%
MSFT250919C006000002024-06-14 3:39PM EDT2025-09-1910.6110.1511.95-0.14-1.30%1027926.33%
MSFT251219C006000002024-06-12 3:56PM EDT2025-12-1915.0013.6017.550.00-482,46527.61%
MSFT260116C006000002024-06-13 12:55PM EDT2026-01-1616.5016.1518.35+0.33+2.04%11,16527.40%
MSFT260618C006000002024-06-12 11:31AM EDT2026-06-1825.5022.5026.50+2.99+13.28%1017028.34%
MSFT261218C006000002024-06-14 2:45PM EDT2026-12-1834.0932.0535.00-0.36-1.04%342328.79%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P006000002024-06-14 3:19PM EDT2024-06-21157.75156.00158.85-27.38-14.79%20135.21%
MSFT240719P006000002024-05-31 10:10AM EDT2024-07-19188.00156.00158.800.00-2056.46%
MSFT240816P006000002024-06-14 1:47PM EDT2024-08-16157.34156.25158.85-20.53-11.54%2042.11%
MSFT241018P006000002024-05-02 12:31PM EDT2024-10-18204.76183.00187.000.00--069.88%
MSFT241115P006000002024-03-19 10:19AM EDT2024-11-15181.35194.35196.600.00-1073.40%
MSFT241220P006000002024-05-15 3:48PM EDT2024-12-20176.57156.65158.250.00-10022.06%
MSFT250117P006000002024-05-21 1:13PM EDT2025-01-17170.10156.65158.300.00-1020.80%
MSFT250321P006000002024-06-07 12:04PM EDT2025-03-21175.10156.30159.450.00-1021.33%
MSFT250620P006000002024-06-13 10:13AM EDT2025-06-20158.02156.20160.000.00-2019.49%
MSFT260116P006000002024-04-29 1:04PM EDT2026-01-16198.54169.00173.000.00-3025.81%
MSFT260618P006000002024-01-30 4:20PM EDT2026-06-18191.27184.00188.500.00--030.49%
MSFT261218P006000002024-05-30 10:03AM EDT2026-12-18179.00155.00160.000.00-3012.47%