Italia markets open in 1 hour 55 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
446,34-2,03 (-0,45%)
Alla chiusura: 04:00PM EDT
446,48 +0,14 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C004100002024-06-18 3:57PM EDT2024-06-2136.9835.8538.05-3.55-8.76%18211,33160.40%
MSFT240628C004100002024-06-18 3:57PM EDT2024-06-2837.5335.7038.70-2.47-6.18%1032547.24%
MSFT240705C004100002024-06-18 1:19PM EDT2024-07-0539.0035.5039.35-1.42-3.51%518339.28%
MSFT240712C004100002024-06-18 1:02PM EDT2024-07-1239.3037.9539.15-2.70-6.43%412232.29%
MSFT240719C004100002024-06-18 3:40PM EDT2024-07-1939.9038.8540.75-2.80-6.56%829,49233.44%
MSFT240726C004100002024-06-18 1:03PM EDT2024-07-2641.5539.9041.85-2.90-6.52%82533.03%
MSFT240802C004100002024-06-14 11:17AM EDT2024-08-0239.1441.9043.150.00--233.26%
MSFT240816C004100002024-06-18 3:58PM EDT2024-08-1644.4043.4544.55-2.70-5.73%612,39231.65%
MSFT240920C004100002024-06-18 3:09PM EDT2024-09-2047.0047.3049.20-3.92-7.70%91,12931.49%
MSFT241018C004100002024-06-18 3:59PM EDT2024-10-1851.0550.5552.45-3.25-5.99%33041831.39%
MSFT241115C004100002024-06-18 3:24PM EDT2024-11-1554.8055.2058.00-4.29-7.26%2031633.89%
MSFT241220C004100002024-06-18 2:39PM EDT2024-12-2058.6058.3559.50-3.90-6.24%102,18031.85%
MSFT250117C004100002024-06-18 3:07PM EDT2025-01-1760.9561.1062.45-3.90-6.01%296,13632.11%
MSFT250321C004100002024-06-18 1:32PM EDT2025-03-2168.6567.2068.30-0.69-1.00%532132.40%
MSFT250620C004100002024-06-18 2:23PM EDT2025-06-2075.3374.6076.30-3.17-4.04%82,84733.01%
MSFT250919C004100002024-06-18 9:55AM EDT2025-09-1983.8082.1084.75-2.11-2.46%119034.17%
MSFT251219C004100002024-06-17 1:16PM EDT2025-12-1989.9088.1591.350.00-21,46934.50%
MSFT260116C004100002024-06-18 9:53AM EDT2026-01-1693.0390.4093.40-1.67-1.76%12,15134.65%
MSFT260618C004100002024-06-17 3:16PM EDT2026-06-18101.77100.10103.80-3.26-3.10%19435.30%
MSFT261218C004100002024-06-17 3:20PM EDT2026-12-18115.78110.00114.400.00-280235.68%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P004100002024-06-18 3:00PM EDT2024-06-210.030.030.04-0.02-40.00%1324,82938.87%
MSFT240628P004100002024-06-18 3:46PM EDT2024-06-280.170.130.18-0.01-5.56%3288926.32%
MSFT240705P004100002024-06-18 3:55PM EDT2024-07-050.320.310.35-0.02-5.88%15638822.66%
MSFT240712P004100002024-06-18 3:54PM EDT2024-07-120.580.540.63+0.01+1.75%11840821.51%
MSFT240719P004100002024-06-18 3:41PM EDT2024-07-190.900.870.94+0.04+4.65%3543,98120.75%
MSFT240726P004100002024-06-18 3:03PM EDT2024-07-262.131.972.28+0.34+18.99%1812323.98%
MSFT240802P004100002024-06-18 3:15PM EDT2024-08-023.052.463.40+0.30+10.91%853425.20%
MSFT240816P004100002024-06-18 3:54PM EDT2024-08-164.084.054.25+0.39+10.57%2183,85623.91%
MSFT240920P004100002024-06-18 12:19PM EDT2024-09-205.906.006.30+0.41+7.47%91,76222.24%
MSFT241018P004100002024-06-18 2:44PM EDT2024-10-187.757.557.90+0.58+8.09%1402,20921.62%
MSFT241115P004100002024-06-18 11:59AM EDT2024-11-1510.5310.4510.85+0.68+6.90%31,92622.79%
MSFT241220P004100002024-06-18 3:36PM EDT2024-12-2012.2912.2512.65+0.60+5.13%591,74122.26%
MSFT250117P004100002024-06-18 2:54PM EDT2025-01-1713.4613.2513.75+0.91+7.25%102,12421.72%
MSFT250321P004100002024-06-18 1:20PM EDT2025-03-2116.5815.0017.60+0.47+2.92%27843922.00%
MSFT250620P004100002024-06-17 3:39PM EDT2025-06-2020.1520.3521.500.00-3033021.58%
MSFT250919P004100002024-06-14 9:30AM EDT2025-09-1924.9624.0525.55-1.14-4.37%85921.61%
MSFT251219P004100002024-06-17 10:13AM EDT2025-12-1928.2226.7029.250.00-452621.62%
MSFT260116P004100002024-06-13 12:34PM EDT2026-01-1630.2428.1030.200.00-121621.56%
MSFT260618P004100002024-06-11 3:03PM EDT2026-06-1837.0632.7535.300.00-12521.40%
MSFT261218P004100002024-06-17 3:49PM EDT2026-12-1837.9437.6540.450.00-87121.15%