Italia Markets close in 3 hrs 53 mins

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
442,90 +0,33 (+0,07%)
Preborsa: 07:37AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002100002024-06-14 11:40AM EDT2024-06-21232.630.000.000.00-61,7560.00%
MSFT240719C002100002024-04-08 10:41AM EDT2024-07-19219.02202.00203.400.00-110.00%
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-06-11 3:14PM EDT2024-09-20224.240.000.000.00-1360.00%
MSFT241018C002100002024-06-14 3:12PM EDT2024-10-18235.840.000.000.00-240.00%
MSFT241115C002100002024-02-15 4:44PM EDT2024-11-15203.76211.35215.450.00-1310.00%
MSFT241220C002100002024-06-13 12:13PM EDT2024-12-20236.730.000.000.00-11170.00%
MSFT250117C002100002024-06-14 10:59AM EDT2025-01-17238.850.000.000.00-17020.00%
MSFT250321C002100002024-06-14 3:07PM EDT2025-03-21239.770.000.000.00-230.00%
MSFT250620C002100002024-06-14 10:44AM EDT2025-06-20240.530.000.000.00-5710.00%
MSFT250919C002100002024-05-13 3:32PM EDT2025-09-19216.10240.50245.000.00-2555.14%
MSFT251219C002100002024-06-11 3:59PM EDT2025-12-19236.330.000.000.00-1660.00%
MSFT260116C002100002024-06-13 10:34AM EDT2026-01-16246.300.000.000.00-2150.00%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-110.00%
MSFT261218C002100002024-05-14 3:50PM EDT2026-12-18226.00249.50254.500.00-2750.45%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P002100002024-05-29 12:10PM EDT2024-06-210.010.000.000.00-55,18750.00%
MSFT240719P002100002024-06-10 12:28PM EDT2024-07-190.010.000.000.00-1085050.00%
MSFT240816P002100002024-06-11 12:37PM EDT2024-08-160.010.000.000.00-12725.00%
MSFT240920P002100002024-05-24 3:14PM EDT2024-09-200.060.000.000.00-492,96625.00%
MSFT241018P002100002024-06-05 11:14AM EDT2024-10-180.010.000.000.00-123525.00%
MSFT241115P002100002024-05-24 3:43PM EDT2024-11-150.070.000.000.00-4517225.00%
MSFT241220P002100002024-06-13 12:28PM EDT2024-12-200.240.000.000.00-138125.00%
MSFT250117P002100002024-06-13 3:14PM EDT2025-01-170.190.000.000.00-53,43225.00%
MSFT250321P002100002024-06-12 3:05PM EDT2025-03-210.600.000.000.00-245612.50%
MSFT250620P002100002024-06-06 11:14AM EDT2025-06-200.790.000.000.00-41,49912.50%
MSFT250919P002100002024-06-13 12:37PM EDT2025-09-190.800.000.000.00-252712.50%
MSFT251219P002100002024-05-30 3:55PM EDT2025-12-191.700.000.000.00-170912.50%
MSFT260116P002100002024-06-11 1:32PM EDT2026-01-161.480.000.000.00-138512.50%
MSFT260618P002100002024-02-15 1:24PM EDT2026-06-184.202.906.500.00-6638.69%
MSFT261218P002100002024-06-14 2:00PM EDT2026-12-182.950.000.000.00-2286.25%