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
450,15 +0,37 (+0,08%)
Dopo ore: 04:01PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:460.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C004600002024-06-21 3:42PM EDT2024-06-210.010.000.01-0.02-66.67%3,70511,08517.58%
MSFT240628C004600002024-06-21 3:45PM EDT2024-06-280.690.690.72-0.06-8.00%3,9993,36314.34%
MSFT240705C004600002024-06-21 3:44PM EDT2024-07-051.801.761.82+0.01+0.56%98493214.89%
MSFT240712C004600002024-06-21 3:22PM EDT2024-07-123.273.153.30+0.27+9.00%21080116.38%
MSFT240719C004600002024-06-21 3:43PM EDT2024-07-194.474.504.65+0.15+3.47%12,10716,17517.27%
MSFT240726C004600002024-06-21 3:30PM EDT2024-07-268.288.158.50+0.56+7.25%16887922.77%
MSFT240802C004600002024-06-21 3:34PM EDT2024-08-0210.3710.3010.55+0.90+9.50%8315024.27%
MSFT240816C004600002024-06-21 3:39PM EDT2024-08-1612.3512.3012.50+0.98+8.62%3876,38923.89%
MSFT240920C004600002024-06-21 3:28PM EDT2024-09-2016.8516.8517.10+0.75+4.66%2044,07023.97%
MSFT241018C004600002024-06-21 3:41PM EDT2024-10-1820.4620.5020.70+0.86+4.39%7911,70624.51%
MSFT241115C004600002024-06-21 1:23PM EDT2024-11-1526.0726.0026.25+1.52+6.19%6572526.93%
MSFT241220C004600002024-06-21 2:48PM EDT2024-12-2029.7729.4029.75+1.57+5.57%203,01126.98%
MSFT250117C004600002024-06-21 3:02PM EDT2025-01-1732.5832.2032.60+1.78+5.78%1,1683,82527.21%
MSFT250321C004600002024-06-21 2:56PM EDT2025-03-2139.3138.8539.45+2.37+6.42%172,44528.28%
MSFT250620C004600002024-06-21 3:37PM EDT2025-06-2047.5447.3547.90+1.89+4.14%271,23329.22%
MSFT250919C004600002024-06-17 3:15PM EDT2025-09-1957.5155.0057.400.00-5615730.89%
MSFT251219C004600002024-06-20 12:38PM EDT2025-12-1960.5262.3064.300.00-174531.37%
MSFT260116C004600002024-06-20 12:29PM EDT2026-01-1665.3064.6066.45+2.51+4.00%150731.56%
MSFT260618C004600002024-06-17 3:23PM EDT2026-06-1878.5075.6578.950.00-1310133.05%
MSFT261218C004600002024-06-20 2:23PM EDT2026-12-1885.6586.7590.500.00-118733.70%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P004600002024-06-21 12:57PM EDT2024-06-2111.4810.7511.30-3.50-23.36%529346.73%
MSFT240628P004600002024-06-21 2:52PM EDT2024-06-2811.3211.3011.75-3.98-26.01%182518.95%
MSFT240705P004600002024-06-21 11:50AM EDT2024-07-0511.9012.0012.45-4.15-25.86%62216.33%
MSFT240712P004600002024-06-21 12:00PM EDT2024-07-1212.9012.9013.40-5.66-30.50%5616.08%
MSFT240719P004600002024-06-21 2:46PM EDT2024-07-1913.7413.6013.85-3.01-17.97%2721515.03%
MSFT240726P004600002024-06-21 3:44PM EDT2024-07-2617.1016.8017.50-1.55-8.31%101320.51%
MSFT240816P004600002024-06-21 2:50PM EDT2024-08-1620.1019.9520.25-3.58-15.12%30623920.33%
MSFT240920P004600002024-06-21 2:35PM EDT2024-09-2022.7522.8023.05-2.95-11.48%186119.19%
MSFT241018P004600002024-06-21 3:02PM EDT2024-10-1824.6524.6024.85-3.95-13.81%4615018.58%
MSFT241115P004600002024-06-18 1:02PM EDT2024-11-1529.1028.1528.40-0.30-1.02%11519.86%
MSFT241220P004600002024-06-21 3:30PM EDT2024-12-2030.5030.2030.65-1.35-4.24%19719.65%
MSFT250117P004600002024-06-21 2:31PM EDT2025-01-1731.6531.4531.90-1.90-5.66%7867819.22%
MSFT250321P004600002024-06-21 12:51PM EDT2025-03-2135.3535.0535.65-3.24-8.40%10612919.28%
MSFT250620P004600002024-06-18 10:18AM EDT2025-06-2040.2339.1539.900.00-218019.08%
MSFT250919P004600002024-06-06 11:13AM EDT2025-09-1955.4643.1545.200.00-41519.72%
MSFT251219P004600002024-06-12 1:01PM EDT2025-12-1950.4046.6549.050.00-155019.76%
MSFT260116P004600002024-06-17 2:57PM EDT2026-01-1648.5047.5549.350.00-110219.41%
MSFT261218P004600002024-06-21 2:31PM EDT2026-12-1859.2557.7560.70+0.75+1.28%117919.44%