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:385.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628C003850002024-06-20 3:25PM EDT2024-06-2860.0863.4066.800.00-23062.11%
MSFT240705C003850002024-06-20 10:25AM EDT2024-07-0559.1364.0067.350.00-3650.98%
MSFT240712C003850002024-06-21 12:44PM EDT2024-07-1265.9664.0067.85+3.22+5.13%5555.62%
MSFT240719C003850002024-06-21 2:48PM EDT2024-07-1965.9765.0068.35+4.47+7.27%865650.06%
MSFT240816C003850002024-06-20 9:40AM EDT2024-08-1662.4567.4070.800.00-450241.66%
MSFT240920C003850002024-06-21 3:59PM EDT2024-09-2072.5170.2073.70+4.81+7.10%51,10737.82%
MSFT241018C003850002024-06-18 3:13PM EDT2024-10-1870.9773.0075.900.00-17936.23%
MSFT241115C003850002024-06-17 1:33PM EDT2024-11-1577.2777.2579.700.00-39437.24%
MSFT241220C003850002024-06-18 11:50AM EDT2024-12-2077.9380.3581.950.00-150835.82%
MSFT250117C003850002024-06-20 1:45PM EDT2025-01-1779.3583.1085.850.00-211,29437.05%
MSFT250620C003850002024-06-20 3:00PM EDT2025-06-2091.6894.9598.500.00-139036.81%
MSFT251219C003850002024-06-17 12:25PM EDT2025-12-19104.40106.50111.000.00-542436.81%
MSFT260116C003850002024-06-17 1:04PM EDT2026-01-16108.70109.55112.850.00-953736.86%
MSFT260618C003850002024-05-22 3:19PM EDT2026-06-18104.27118.00122.500.00-15837.21%
MSFT261218C003850002024-06-18 9:32AM EDT2026-12-18129.35128.40132.450.00-11,90337.36%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240628P003850002024-06-21 2:20PM EDT2024-06-280.020.000.04-0.04-66.67%4376047.07%
MSFT240705P003850002024-06-21 11:24AM EDT2024-07-050.090.040.08-0.03-25.00%218434.67%
MSFT240712P003850002024-06-21 2:28PM EDT2024-07-120.140.100.15-0.03-17.65%12129530.37%
MSFT240719P003850002024-06-21 2:11PM EDT2024-07-190.210.150.20-0.07-25.00%823,04327.25%
MSFT240726P003850002024-06-21 2:14PM EDT2024-07-260.510.490.94-0.23-31.08%327131.85%
MSFT240802P003850002024-06-21 11:09AM EDT2024-08-020.920.501.26-0.06-6.12%202830.92%
MSFT240816P003850002024-06-21 3:50PM EDT2024-08-161.231.201.24-0.37-23.13%1131,76726.60%
MSFT240920P003850002024-06-21 3:45PM EDT2024-09-202.342.212.37-0.54-18.75%242,08824.39%
MSFT241018P003850002024-06-21 3:46PM EDT2024-10-183.353.103.40-0.60-15.19%581,04923.60%
MSFT241115P003850002024-06-21 3:50PM EDT2024-11-155.355.055.60-0.92-14.67%884324.94%
MSFT241220P003850002024-06-21 3:46PM EDT2024-12-206.756.356.90-0.71-9.52%2063924.15%
MSFT250117P003850002024-06-18 2:22PM EDT2025-01-178.257.307.750.00-21,51023.49%
MSFT250620P003850002024-06-17 1:51PM EDT2025-06-2013.8512.8014.650.00-739523.43%
MSFT251219P003850002024-06-21 2:29PM EDT2025-12-1919.8918.6521.10-1.01-4.83%2113922.98%
MSFT260116P003850002024-06-20 12:23PM EDT2026-01-1622.1019.2021.500.00-460622.64%
MSFT260618P003850002024-05-14 2:15PM EDT2026-06-1833.9025.5528.800.00-44923.70%
MSFT261218P003850002024-06-12 1:00PM EDT2026-12-1831.2028.6031.900.00-15122.51%