Italia markets close in 6 hours 36 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
440,37-3,15 (-0,71%)
Alla chiusura: 04:00PM EDT
430,02 -10,35 (-2,35%)
Preborsa: 04:54AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719C003700002024-07-18 2:58PM EDT2024-07-1968.300.000.000.00-2600.00%
MSFT240726C003700002024-07-18 12:47PM EDT2024-07-2666.790.000.000.00-1500.00%
MSFT240802C003700002024-07-18 10:44AM EDT2024-08-0268.310.000.000.00-200.00%
MSFT240816C003700002024-07-18 9:39AM EDT2024-08-1674.500.000.000.00-700.00%
MSFT240823C003700002024-07-18 10:31AM EDT2024-08-2370.930.000.000.00-200.00%
MSFT240920C003700002024-07-18 2:58PM EDT2024-09-2073.150.000.000.00-100.00%
MSFT241018C003700002024-07-18 2:08PM EDT2024-10-1875.430.000.000.00-400.00%
MSFT241115C003700002024-07-18 3:50PM EDT2024-11-1580.300.000.000.00-1600.00%
MSFT241220C003700002024-07-18 12:33PM EDT2024-12-2079.400.000.000.00-900.00%
MSFT250117C003700002024-07-18 3:55PM EDT2025-01-1784.500.000.000.00-1900.00%
MSFT250321C003700002024-07-18 2:13PM EDT2025-03-2187.750.000.000.00-100.00%
MSFT250620C003700002024-07-18 10:31AM EDT2025-06-2095.000.000.000.00-100.00%
MSFT250919C003700002024-07-18 11:25AM EDT2025-09-1997.950.000.000.00-100.00%
MSFT251219C003700002024-07-16 1:28PM EDT2025-12-19114.900.000.000.00-200.00%
MSFT260116C003700002024-07-17 11:58AM EDT2026-01-16110.450.000.000.00-100.00%
MSFT260618C003700002024-07-17 10:04AM EDT2026-06-18121.060.000.000.00-300.00%
MSFT261218C003700002024-07-17 2:27PM EDT2026-12-18131.000.000.000.00-3000.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719P003700002024-07-18 2:40PM EDT2024-07-190.010.000.000.00-64050.00%
MSFT240726P003700002024-07-18 12:35PM EDT2024-07-260.080.000.000.00-16025.00%
MSFT240802P003700002024-07-18 1:02PM EDT2024-08-020.450.000.000.00-16012.50%
MSFT240809P003700002024-07-17 9:30AM EDT2024-08-090.400.000.000.00-3012.50%
MSFT240816P003700002024-07-18 12:35PM EDT2024-08-160.930.000.000.00-123012.50%
MSFT240823P003700002024-07-17 2:24PM EDT2024-08-230.750.000.000.00-5012.50%
MSFT240830P003700002024-07-18 10:37AM EDT2024-08-301.070.000.000.00-1012.50%
MSFT240920P003700002024-07-18 3:57PM EDT2024-09-201.620.000.000.00-14506.25%
MSFT241018P003700002024-07-18 3:30PM EDT2024-10-182.610.000.000.00-2306.25%
MSFT241115P003700002024-07-18 11:37AM EDT2024-11-154.500.000.000.00-406.25%
MSFT241220P003700002024-07-18 1:25PM EDT2024-12-205.650.000.000.00-1506.25%
MSFT250117P003700002024-07-18 11:17AM EDT2025-01-176.650.000.000.00-406.25%
MSFT250321P003700002024-07-18 11:30AM EDT2025-03-219.050.000.000.00-1203.13%
MSFT250620P003700002024-07-18 3:48PM EDT2025-06-2011.750.000.000.00-2303.13%
MSFT250919P003700002024-07-09 1:23PM EDT2025-09-1911.850.000.000.00-103.13%
MSFT251219P003700002024-07-11 12:13PM EDT2025-12-1915.510.000.000.00-103.13%
MSFT260116P003700002024-07-18 3:32PM EDT2026-01-1618.600.000.000.00-403.13%
MSFT260618P003700002024-07-12 11:01AM EDT2026-06-1821.050.000.000.00-903.13%
MSFT261218P003700002024-07-16 2:45PM EDT2026-12-1826.060.000.000.00-103.13%