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:360.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C003600002024-06-21 10:33AM EDT2024-06-2887.4488.5091.80+4.30+5.17%2380.03%
MSFT240705C003600002024-06-04 2:35PM EDT2024-07-0557.2089.0092.250.00-2165.21%
MSFT240712C003600002024-06-18 2:32PM EDT2024-07-1287.7089.3592.700.00-1257.48%
MSFT240719C003600002024-06-21 1:15PM EDT2024-07-1990.7389.7093.15+6.28+7.44%4020052.86%
MSFT240726C003600002024-06-17 3:54PM EDT2024-07-2691.8190.3594.600.00-2553.18%
MSFT240816C003600002024-06-18 12:14PM EDT2024-08-1693.0591.5594.90+1.55+1.69%132550.32%
MSFT240920C003600002024-06-20 3:34PM EDT2024-09-2090.9194.0097.100.00-153344.34%
MSFT241018C003600002024-06-20 12:59PM EDT2024-10-1892.9096.0098.850.00-220641.84%
MSFT241115C003600002024-06-17 1:33PM EDT2024-11-1599.2099.95102.900.00-913943.48%
MSFT241220C003600002024-06-20 3:18PM EDT2024-12-2097.25101.95104.950.00-31,29341.55%
MSFT250117C003600002024-06-21 3:37PM EDT2025-01-17103.45103.45106.85+2.04+2.01%202,50640.76%
MSFT250321C003600002024-06-18 10:23AM EDT2025-03-21106.29108.15110.400.00-420239.03%
MSFT250620C003600002024-06-21 12:49PM EDT2025-06-20113.84113.75117.35+5.04+4.63%594739.11%
MSFT250919C003600002024-06-20 9:50AM EDT2025-09-19114.40119.05123.400.00-13838.97%
MSFT251219C003600002024-06-21 11:55AM EDT2025-12-19125.52125.40128.85+0.80+0.64%12,53138.78%
MSFT260116C003600002024-06-21 1:34PM EDT2026-01-16127.11127.30130.95+3.61+2.92%222539.02%
MSFT260618C003600002024-05-13 1:10PM EDT2026-06-18108.78127.05131.500.00-2834.95%
MSFT261218C003600002024-06-21 3:10PM EDT2026-12-18145.25144.25148.50+2.62+1.84%68,93038.80%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P003600002024-06-21 3:30PM EDT2024-06-280.010.000.01-0.01-50.00%2716650.00%
MSFT240705P003600002024-06-21 11:06AM EDT2024-07-050.040.010.05-0.01-20.00%125343.75%
MSFT240712P003600002024-06-17 12:02PM EDT2024-07-120.060.010.100.00-22138.57%
MSFT240719P003600002024-06-21 3:49PM EDT2024-07-190.080.080.12-0.04-33.33%552,37034.18%
MSFT240726P003600002024-06-21 12:39PM EDT2024-07-260.290.010.65-0.09-23.68%6439.33%
MSFT240816P003600002024-06-21 3:10PM EDT2024-08-160.500.440.56-0.15-23.08%262,13130.30%
MSFT240920P003600002024-06-21 1:34PM EDT2024-09-201.101.011.16-0.22-16.67%294,41327.23%
MSFT241018P003600002024-06-21 3:09PM EDT2024-10-181.721.561.76-0.29-14.43%191,21926.04%
MSFT241115P003600002024-06-21 3:18PM EDT2024-11-152.952.893.05-0.40-11.94%2242326.81%
MSFT241220P003600002024-06-21 3:50PM EDT2024-12-203.853.603.95-0.55-12.50%2351,76425.86%
MSFT250117P003600002024-06-21 3:11PM EDT2025-01-174.504.254.60-0.45-9.09%72,31925.17%
MSFT250321P003600002024-06-20 3:50PM EDT2025-03-217.106.306.900.00-1687225.10%
MSFT250620P003600002024-06-21 3:49PM EDT2025-06-209.058.159.70-1.00-9.95%1596224.54%
MSFT250919P003600002024-06-21 12:51PM EDT2025-09-1911.7011.0512.95-1.15-8.95%1711524.60%
MSFT251219P003600002024-06-12 2:39PM EDT2025-12-1915.0013.2515.100.00-145123.96%
MSFT260116P003600002024-06-20 1:23PM EDT2026-01-1616.0214.1515.950.00-751523.94%
MSFT260618P003600002024-06-21 1:03PM EDT2026-06-1819.5218.2020.80-3.29-14.42%1824.04%
MSFT261218P003600002024-06-21 2:07PM EDT2026-12-1823.4221.6525.75+0.17+0.73%123423.90%