Italia Markets close in 3 hrs 31 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
441,06+8,38 (+1,94%)
Alla chiusura: 04:00PM EDT
439,10 -1,96 (-0,44%)
Preborsa: 07:59AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C003300002024-06-12 3:40PM EDT2024-06-21110.490.000.000.00-122,1810.00%
MSFT240628C003300002024-05-21 11:19AM EDT2024-06-28101.190.000.000.00--150.00%
MSFT240719C003300002024-06-07 1:58PM EDT2024-07-1998.850.000.000.00-3800.00%
MSFT240816C003300002024-06-10 12:08PM EDT2024-08-16100.930.000.000.00-11220.00%
MSFT240920C003300002024-06-12 9:51AM EDT2024-09-20113.460.000.000.00-22050.00%
MSFT241018C003300002024-06-05 10:14AM EDT2024-10-1895.200.000.000.00-4410.00%
MSFT241115C003300002024-06-11 1:24PM EDT2024-11-15107.750.000.000.00-1650.00%
MSFT241220C003300002024-06-12 2:11PM EDT2024-12-20120.430.000.000.00-75450.00%
MSFT250117C003300002024-06-12 3:28PM EDT2025-01-17123.160.000.000.00-41,8400.00%
MSFT250321C003300002024-06-12 1:00PM EDT2025-03-21125.170.000.000.00-2240.00%
MSFT250620C003300002024-06-12 9:43AM EDT2025-06-20127.700.000.000.00-14580.00%
MSFT250919C003300002024-06-12 9:58AM EDT2025-09-19133.660.000.000.00-1250.00%
MSFT251219C003300002024-06-12 2:49PM EDT2025-12-19140.210.000.000.00-23700.00%
MSFT260116C003300002024-06-12 10:37AM EDT2026-01-16141.000.000.000.00-32540.00%
MSFT260618C003300002024-06-12 10:59AM EDT2026-06-18147.000.000.000.00-2460.00%
MSFT261218C003300002024-06-12 12:54PM EDT2026-12-18155.850.000.000.00-81220.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614P003300002024-06-03 11:19AM EDT2024-06-140.040.000.000.00-63550.00%
MSFT240621P003300002024-06-11 2:44PM EDT2024-06-210.030.000.000.00-24,05750.00%
MSFT240628P003300002024-06-11 2:40PM EDT2024-06-280.030.000.000.00-149225.00%
MSFT240705P003300002024-06-04 12:29PM EDT2024-07-050.170.000.000.00-3825.00%
MSFT240712P003300002024-06-03 12:59PM EDT2024-07-120.240.000.000.00-15025.00%
MSFT240719P003300002024-06-12 11:52AM EDT2024-07-190.060.000.000.00-360525.00%
MSFT240816P003300002024-06-12 3:19PM EDT2024-08-160.340.000.000.00-10064712.50%
MSFT240920P003300002024-06-12 10:46AM EDT2024-09-200.630.000.000.00-243,08512.50%
MSFT241018P003300002024-06-11 11:49AM EDT2024-10-181.240.000.000.00-330712.50%
MSFT241115P003300002024-06-12 3:38PM EDT2024-11-151.680.000.000.00-2091,2666.25%
MSFT241220P003300002024-06-12 2:59PM EDT2024-12-202.050.000.000.00-51,4426.25%
MSFT250117P003300002024-06-12 2:42PM EDT2025-01-172.490.000.000.00-92,7006.25%
MSFT250321P003300002024-06-12 1:17PM EDT2025-03-213.700.000.000.00-41,2336.25%
MSFT250620P003300002024-06-12 3:25PM EDT2025-06-205.700.000.000.00-671,0386.25%
MSFT250919P003300002024-05-30 12:29PM EDT2025-09-1910.500.000.000.00-11806.25%
MSFT251219P003300002024-05-31 11:02AM EDT2025-12-1914.600.000.000.00-117886.25%
MSFT260116P003300002024-06-12 2:59PM EDT2026-01-1610.100.000.000.00-154406.25%
MSFT260618P003300002024-06-12 10:02AM EDT2026-06-1813.750.000.000.00-2603.13%
MSFT261218P003300002024-06-11 11:09AM EDT2026-12-1818.850.000.000.00-40303.13%