Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
449,78+4,08 (+0,92%)
Alla chiusura: 04:00PM EDT
449,95 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C003150002024-06-18 10:50AM EDT2024-06-28131.68133.30136.700.00-55121.29%
MSFT240705C003150002024-06-07 3:03PM EDT2024-07-05111.22134.00137.000.00-2298.05%
MSFT240712C003150002024-06-14 11:20AM EDT2024-07-12129.03134.00137.500.00-2183.18%
MSFT240719C003150002024-06-17 10:22AM EDT2024-07-19129.66134.05137.900.00-311474.37%
MSFT240816C003150002024-05-21 12:17PM EDT2024-08-16120.60133.20134.250.00-3870.00%
MSFT240920C003150002024-06-17 10:45AM EDT2024-09-20132.30137.15140.750.00-119053.55%
MSFT241018C003150002024-06-18 10:38AM EDT2024-10-18138.00139.00143.250.00-13152.48%
MSFT241115C003150002024-06-04 2:31PM EDT2024-11-15109.40141.00145.000.00-64251.04%
MSFT241220C003150002024-06-11 1:16PM EDT2024-12-20124.00142.00146.500.00-123351.60%
MSFT250117C003150002024-06-20 12:17PM EDT2025-01-17140.40144.00147.550.00-181,61949.52%
MSFT250620C003150002024-06-21 12:50PM EDT2025-06-20151.90151.00155.50-0.30-0.20%961745.44%
MSFT251219C003150002024-06-20 10:40AM EDT2025-12-19156.00159.00164.000.00-179943.30%
MSFT260116C003150002024-05-23 3:06PM EDT2026-01-16142.50161.85165.200.00-215743.05%
MSFT260618C003150002024-05-24 11:47AM EDT2026-06-18153.10167.50172.500.00-11242.61%
MSFT261218C003150002024-06-14 10:07AM EDT2026-12-18168.77175.10179.500.00-12941.72%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P003150002024-06-06 1:38PM EDT2024-06-280.010.000.020.00-2489.06%
MSFT240705P003150002024-06-11 9:30AM EDT2024-07-050.030.000.030.00-4862.50%
MSFT240712P003150002024-06-12 1:50PM EDT2024-07-120.030.000.020.00-6751.56%
MSFT240719P003150002024-06-11 11:46AM EDT2024-07-190.050.010.060.00-118749.22%
MSFT240816P003150002024-06-21 3:58PM EDT2024-08-160.150.110.15-0.04-21.05%234638.18%
MSFT240920P003150002024-06-18 1:37PM EDT2024-09-200.430.280.370.00-21,12533.64%
MSFT241018P003150002024-06-18 3:37PM EDT2024-10-180.640.490.640.00-1128431.93%
MSFT241115P003150002024-06-21 1:47PM EDT2024-11-151.080.991.16-0.12-10.00%126831.81%
MSFT241220P003150002024-06-17 1:45PM EDT2024-12-201.411.311.550.00-140830.21%
MSFT250117P003150002024-06-21 1:29PM EDT2025-01-171.711.581.85-0.19-10.00%22,40029.14%
MSFT250620P003150002024-06-10 1:57PM EDT2025-06-205.222.364.500.00-250927.22%
MSFT251219P003150002024-06-06 9:59AM EDT2025-12-199.286.608.050.00-4631326.26%
MSFT260116P003150002024-06-17 11:19AM EDT2026-01-168.057.358.600.00-420126.15%
MSFT260618P003150002024-06-06 9:59AM EDT2026-06-1812.868.7512.600.00-467426.46%
MSFT261218P003150002024-05-31 10:13AM EDT2026-12-1818.1112.4016.100.00-13025.93%