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:285.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240809C002850002024-07-10 10:54AM EDT2024-08-09176.60150.85154.600.00--4090.80%
MSFT240816C002850002024-07-18 11:30AM EDT2024-08-16152.35151.05154.750.00-21681.35%
MSFT240920C002850002024-07-19 3:55PM EDT2024-09-20153.53152.90156.15-19.40-11.22%189766.27%
MSFT241220C002850002024-07-17 2:59PM EDT2024-12-20164.52156.00160.400.00-1928352.92%
MSFT250117C002850002024-07-11 3:09PM EDT2025-01-17177.45157.50161.850.00-544751.79%
MSFT250620C002850002024-06-05 12:47PM EDT2025-06-20153.42194.05198.000.00-113277.12%
MSFT251219C002850002024-07-19 11:20AM EDT2025-12-19174.00170.00175.00-17.37-9.08%114845.47%
MSFT260116C002850002024-07-10 1:14PM EDT2026-01-16202.79172.00176.500.00-255545.52%
MSFT260618C002850002024-04-25 3:04PM EDT2026-06-18148.20174.00178.450.00-4841.60%
MSFT261218C002850002024-07-05 10:10AM EDT2026-12-18213.00183.50188.000.00-11442.84%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240816P002850002024-05-30 9:37AM EDT2024-08-160.200.000.530.00-1169.29%
MSFT240920P002850002024-07-16 3:39PM EDT2024-09-200.110.170.250.00-9541845.36%
MSFT241220P002850002024-07-18 12:42PM EDT2024-12-200.810.790.970.00-357635.40%
MSFT250117P002850002024-07-15 11:46AM EDT2025-01-170.770.981.100.00-183933.26%
MSFT250620P002850002024-07-17 12:18PM EDT2025-06-202.170.664.700.00-15553833.38%
MSFT251219P002850002024-07-18 10:22AM EDT2025-12-194.502.705.800.00-51,08328.42%
MSFT260116P002850002024-06-13 10:16AM EDT2026-01-165.154.156.300.00-9527928.33%
MSFT260618P002850002024-07-17 10:21AM EDT2026-06-187.206.0010.000.00-512128.79%
MSFT261218P002850002024-07-08 10:34AM EDT2026-12-188.609.4013.000.00-53728.00%