Italia markets close in 6 hours

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
429,17-1,15 (-0,27%)
Alla chiusura: 04:00PM EDT
425,73 -3,44 (-0,80%)
Preborsa: 05:30AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002700002024-05-28 12:02PM EDT2024-06-21159.720.000.000.00-200.00%
MSFT240719C002700002024-05-29 3:45PM EDT2024-07-19161.880.000.000.00-500.00%
MSFT240816C002700002024-05-29 3:45PM EDT2024-08-16162.930.000.000.00-500.00%
MSFT240920C002700002024-05-29 9:30AM EDT2024-09-20160.840.000.000.00-200.00%
MSFT241018C002700002024-05-28 12:21PM EDT2024-10-18164.560.000.000.00-500.00%
MSFT241115C002700002024-04-25 3:59PM EDT2024-11-15138.50165.75169.350.00-4858.97%
MSFT241220C002700002024-05-21 3:15PM EDT2024-12-20167.610.000.000.00-100.00%
MSFT250117C002700002024-05-21 10:13AM EDT2025-01-17167.950.000.000.00-200.00%
MSFT250321C002700002024-05-07 10:47AM EDT2025-03-21153.780.000.000.00-200.00%
MSFT250620C002700002024-05-21 11:59AM EDT2025-06-20176.980.000.000.00-4000.00%
MSFT250919C002700002024-04-30 11:09AM EDT2025-09-19149.500.000.000.00--00.00%
MSFT251219C002700002024-04-23 9:30AM EDT2025-12-19159.750.000.000.00-12370.00%
MSFT260116C002700002024-05-29 10:09AM EDT2026-01-16182.150.000.000.00-400.00%
MSFT260618C002700002024-05-13 9:39AM EDT2026-06-18172.000.000.000.00-100.00%
MSFT261218C002700002024-05-20 3:44PM EDT2026-12-18188.900.000.000.00-100.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P002700002024-04-30 9:46AM EDT2024-05-310.080.000.000.00-2050.00%
MSFT240607P002700002024-05-22 9:52AM EDT2024-06-070.010.000.000.00-1050.00%
MSFT240621P002700002024-05-29 9:56AM EDT2024-06-210.010.000.000.00-4025.00%
MSFT240719P002700002024-05-22 3:26PM EDT2024-07-190.040.000.000.00-22025.00%
MSFT240816P002700002024-05-24 2:44PM EDT2024-08-160.090.000.000.00-3025.00%
MSFT240920P002700002024-05-29 12:24PM EDT2024-09-200.200.000.000.00-150012.50%
MSFT241018P002700002024-05-28 10:00AM EDT2024-10-180.290.000.000.00-1012.50%
MSFT241115P002700002024-05-24 3:41PM EDT2024-11-150.550.000.000.00-4012.50%
MSFT241220P002700002024-05-23 10:52AM EDT2024-12-200.740.000.000.00-1012.50%
MSFT250117P002700002024-05-29 2:34PM EDT2025-01-170.950.000.000.00-1012.50%
MSFT250321P002700002024-05-21 1:38PM EDT2025-03-211.550.000.000.00-13012.50%
MSFT250620P002700002024-05-14 3:28PM EDT2025-06-202.800.000.000.00-406.25%
MSFT250919P002700002024-05-23 3:34PM EDT2025-09-193.440.000.000.00-106.25%
MSFT251219P002700002024-05-21 11:38AM EDT2025-12-194.600.000.000.00-306.25%
MSFT260116P002700002024-05-28 10:13AM EDT2026-01-164.800.000.000.00-2006.25%
MSFT260618P002700002024-04-25 11:34AM EDT2026-06-1810.805.557.150.00-202026.81%
MSFT261218P002700002024-05-21 11:56AM EDT2026-12-189.450.000.000.00-1406.25%