Italia markets open in 6 hours 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
441,58+0,52 (+0,12%)
Alla chiusura: 04:00PM EDT
440,05 -1,53 (-0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614C003250002024-05-23 11:34AM EDT2024-06-14107.90115.50117.950.00-34246.88%
MSFT240621C003250002024-06-13 11:03AM EDT2024-06-21117.76115.00117.65+3.14+2.74%11,318118.31%
MSFT240628C003250002024-05-30 3:34PM EDT2024-06-2892.79116.75118.100.00-6382.74%
MSFT240705C003250002024-05-30 3:38PM EDT2024-07-0592.02117.10118.450.00-6072.83%
MSFT240719C003250002024-06-12 10:20AM EDT2024-07-19113.99116.50120.050.00-17761.08%
MSFT240816C003250002024-06-05 3:31PM EDT2024-08-16102.03119.50121.500.00-53955.82%
MSFT240920C003250002024-06-13 2:10PM EDT2024-09-20121.25119.65123.20+19.25+18.87%125552.11%
MSFT241018C003250002024-06-04 9:47AM EDT2024-10-1894.50121.05124.950.00-106649.59%
MSFT241115C003250002024-06-05 12:39PM EDT2024-11-15106.95123.85127.500.00-83549.20%
MSFT241220C003250002024-06-13 1:02PM EDT2024-12-20126.52125.20129.00+10.02+8.60%1250146.59%
MSFT250117C003250002024-06-05 11:27AM EDT2025-01-17109.00126.35130.350.00-31,04545.25%
MSFT250620C003250002024-06-12 3:59PM EDT2025-06-20135.85134.60138.250.00-153041.88%
MSFT251219C003250002024-06-05 3:50PM EDT2025-12-19129.29143.80147.950.00-444840.98%
MSFT260116C003250002024-06-10 11:00AM EDT2026-01-16134.01145.65149.000.00-213540.66%
MSFT260618C003250002024-06-04 12:52PM EDT2026-06-18129.88152.90156.600.00-32340.49%
MSFT261218C003250002024-06-05 12:35PM EDT2026-12-18146.00160.05164.400.00-13240.10%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614P003250002024-06-10 11:38AM EDT2024-06-140.010.000.020.00-3533187.50%
MSFT240621P003250002024-06-13 3:37PM EDT2024-06-210.010.000.520.00-1003,32094.24%
MSFT240628P003250002024-06-07 10:24AM EDT2024-06-280.040.000.240.00-126362.31%
MSFT240712P003250002024-06-11 1:14PM EDT2024-07-120.050.000.70+0.05--151.64%
MSFT240719P003250002024-06-13 2:12PM EDT2024-07-190.040.010.09-0.01-20.00%965738.87%
MSFT240816P003250002024-06-13 1:18PM EDT2024-08-160.290.270.340.00-12,24134.62%
MSFT240920P003250002024-06-13 11:13AM EDT2024-09-200.530.510.640.00-181,70730.71%
MSFT241018P003250002024-06-11 1:10PM EDT2024-10-181.070.780.930.00-463728.94%
MSFT241115P003250002024-06-13 1:04PM EDT2024-11-151.451.381.62-0.03-2.03%236129.18%
MSFT241220P003250002024-06-13 10:58AM EDT2024-12-201.911.902.09+0.01+0.53%258327.83%
MSFT250117P003250002024-06-13 10:15AM EDT2025-01-172.292.172.43-0.01-0.43%12,12926.89%
MSFT250620P003250002024-06-13 9:36AM EDT2025-06-205.255.005.45-0.05-0.94%388425.38%
MSFT251219P003250002024-06-10 2:53PM EDT2025-12-1910.128.009.850.00-155925.11%
MSFT260116P003250002024-06-10 12:27PM EDT2026-01-1610.808.6010.200.00-726924.80%
MSFT260618P003250002024-04-19 2:17PM EDT2026-06-1822.500.000.000.00-1273.13%
MSFT261218P003250002024-06-13 3:52PM EDT2026-12-1815.4515.0517.05-5.30-25.54%1005824.05%