Italia markets open in 2 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
453,96+0,41 (+0,09%)
Alla chiusura: 04:00PM EDT
454,71 +0,75 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719C002900002024-07-15 1:21PM EDT2024-07-19163.12162.00165.35-1.08-0.66%1847241.36%
MSFT240726C002900002024-06-28 2:49PM EDT2024-07-26164.36162.00165.400.00-44146.48%
MSFT240816C002900002024-07-15 11:44AM EDT2024-08-16166.55163.50166.60-12.50-6.98%101381.67%
MSFT240920C002900002024-06-27 10:14AM EDT2024-09-20169.00164.50167.700.00-1010564.11%
MSFT241018C002900002024-05-23 2:06PM EDT2024-10-18143.62163.05167.500.00-11760.12%
MSFT241115C002900002024-07-11 10:13AM EDT2024-11-15175.00169.15171.000.00-32160.68%
MSFT241220C002900002024-07-05 1:42PM EDT2024-12-20184.77170.00172.000.00-126555.68%
MSFT250117C002900002024-07-15 11:06AM EDT2025-01-17174.50169.80173.30+0.50+0.29%61,71152.44%
MSFT250321C002900002024-07-09 11:09AM EDT2025-03-21183.74172.00176.000.00-11452.37%
MSFT250620C002900002024-06-13 11:22AM EDT2025-06-20168.78175.00179.000.00-138848.43%
MSFT250919C002900002024-07-08 3:16PM EDT2025-09-19192.30178.50183.000.00-21147.00%
MSFT251219C002900002024-07-09 10:18AM EDT2025-12-19194.00182.05186.000.00-214545.28%
MSFT260116C002900002024-07-03 9:44AM EDT2026-01-16192.00183.85187.500.00-13145.34%
MSFT260618C002900002024-07-10 11:39AM EDT2026-06-18198.75188.50193.000.00-2543.94%
MSFT261218C002900002024-07-05 10:10AM EDT2026-12-18209.00195.00199.000.00-13342.72%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719P002900002024-06-12 3:45PM EDT2024-07-190.030.000.070.00-2299149.22%
MSFT240816P002900002024-07-12 2:43PM EDT2024-08-160.070.000.080.00-5626653.52%
MSFT240920P002900002024-07-15 3:47PM EDT2024-09-200.130.070.15+0.04+44.44%5878742.53%
MSFT241018P002900002024-06-21 12:35PM EDT2024-10-180.320.170.280.00-117538.60%
MSFT241115P002900002024-07-12 3:57PM EDT2024-11-150.580.430.560.00-162237.40%
MSFT241220P002900002024-07-12 11:52AM EDT2024-12-200.740.620.780.00-1023134.75%
MSFT250117P002900002024-07-01 2:15PM EDT2025-01-170.810.760.950.00-13,43633.09%
MSFT250321P002900002024-07-12 11:57AM EDT2025-03-211.401.131.550.00-1721931.23%
MSFT250620P002900002024-07-12 3:30PM EDT2025-06-202.210.154.350.00-1339333.42%
MSFT250919P002900002024-07-11 11:23AM EDT2025-09-192.131.006.000.00-54532.27%
MSFT251219P002900002024-06-27 1:43PM EDT2025-12-193.754.056.100.00-141029.45%
MSFT260116P002900002024-07-05 3:59PM EDT2026-01-164.304.406.100.00-51,75728.70%
MSFT260618P002900002024-07-15 11:46AM EDT2026-06-186.955.907.60-2.50-26.46%81527.01%
MSFT261218P002900002024-07-15 3:58PM EDT2026-12-1810.008.7511.00+0.31+3.20%14326.97%