Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,57+0,99 (+0,22%)
Alla chiusura: 04:00PM EDT
442,45 -0,12 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:425.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C004250002024-06-14 3:58PM EDT2024-06-2118.1518.1518.85+0.16+0.89%5309,94730.20%
MSFT240628C004250002024-06-14 3:46PM EDT2024-06-2819.1519.2520.00+0.15+0.79%6498425.93%
MSFT240705C004250002024-06-14 3:49PM EDT2024-07-0520.1819.9521.00+0.84+4.34%3736024.23%
MSFT240712C004250002024-06-14 3:17PM EDT2024-07-1221.8021.5522.30+1.50+7.39%2670424.29%
MSFT240719C004250002024-06-14 3:51PM EDT2024-07-1922.5522.8023.40-0.20-0.88%1094,47924.11%
MSFT240726C004250002024-06-14 3:44PM EDT2024-07-2625.0925.0526.40+0.92+3.81%725427.79%
MSFT240802C004250002024-06-14 9:57AM EDT2024-08-0226.5026.5528.20-1.08-3.92%3328.81%
MSFT240816C004250002024-06-14 3:16PM EDT2024-08-1629.0029.0029.50+0.36+1.26%792,84127.30%
MSFT240920C004250002024-06-14 1:23PM EDT2024-09-2033.3032.5533.80+0.30+0.91%232,80426.92%
MSFT241018C004250002024-06-14 3:38PM EDT2024-10-1836.7736.7537.50-0.04-0.11%1664527.51%
MSFT241115C004250002024-06-13 3:02PM EDT2024-11-1540.7541.8543.750.00-5451430.61%
MSFT241220C004250002024-06-14 1:00PM EDT2024-12-2045.6145.3546.05+1.40+3.17%41,17929.51%
MSFT250117C004250002024-06-14 3:39PM EDT2025-01-1747.8248.1048.80+0.32+0.67%1291,57929.65%
MSFT250620C004250002024-06-14 11:15AM EDT2025-06-2063.0061.0065.50+1.06+1.71%597432.44%
MSFT251219C004250002024-06-12 3:32PM EDT2025-12-1976.0075.5080.450.00-1350133.74%
MSFT260116C004250002024-06-14 11:45AM EDT2026-01-1679.6278.8582.35+0.92+1.17%33,65433.81%
MSFT260618C004250002024-06-14 10:56AM EDT2026-06-1890.1087.5092.50+0.90+1.01%342234.34%
MSFT261218C004250002024-06-13 1:10PM EDT2026-12-1899.4098.05102.50-1.55-1.54%11,08734.50%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P004250002024-06-14 3:57PM EDT2024-06-210.330.300.34-0.23-41.07%1,0776,18121.02%
MSFT240628P004250002024-06-14 3:49PM EDT2024-06-281.050.941.01-0.17-13.93%55168719.03%
MSFT240705P004250002024-06-14 3:58PM EDT2024-07-051.571.471.59-0.18-10.29%8636017.81%
MSFT240712P004250002024-06-14 3:59PM EDT2024-07-122.312.232.83-0.21-8.33%10659019.17%
MSFT240719P004250002024-06-14 3:55PM EDT2024-07-193.303.003.20-0.05-1.49%7748,85618.02%
MSFT240726P004250002024-06-14 3:50PM EDT2024-07-265.174.205.55-0.62-10.71%1028121.40%
MSFT240802P004250002024-06-14 3:26PM EDT2024-08-026.706.157.60-0.27-3.87%15123.52%
MSFT240816P004250002024-06-14 3:27PM EDT2024-08-168.007.757.95-0.18-2.20%933,88421.24%
MSFT240920P004250002024-06-14 1:57PM EDT2024-09-2010.5010.2010.55-0.32-2.96%261,90920.18%
MSFT241018P004250002024-06-14 2:46PM EDT2024-10-1812.4512.0012.40+0.46+3.84%477319.74%
MSFT241115P004250002024-06-14 2:17PM EDT2024-11-1515.8515.2515.55+0.05+0.32%6862720.81%
MSFT241220P004250002024-06-14 12:59PM EDT2024-12-2017.8517.2517.85+0.35+2.00%33,66720.71%
MSFT250117P004250002024-06-14 2:54PM EDT2025-01-1718.9018.4019.05-0.10-0.53%1031,40620.26%
MSFT250620P004250002024-06-14 12:17PM EDT2025-06-2026.5826.1528.25-0.67-2.46%91,23620.92%
MSFT251219P004250002024-06-05 1:55PM EDT2025-12-1940.7532.3036.650.00-121821.17%
MSFT260116P004250002024-06-14 10:24AM EDT2026-01-1635.6433.0038.00-0.16-0.45%23,05521.29%
MSFT260618P004250002024-05-21 2:56PM EDT2026-06-1844.9538.9542.150.00-24620.67%
MSFT261218P004250002024-06-14 2:52PM EDT2026-12-1845.2143.4047.05-0.18-0.40%412920.32%