Italia markets close in 6 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
442,94+5,83 (+1,33%)
Alla chiusura: 04:00PM EDT
442,30 -0,64 (-0,14%)
Preborsa: 04:49AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:480.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726C004800002024-07-22 3:59PM EDT2024-07-260.040.000.000.00-1,225012.50%
MSFT240802C004800002024-07-22 3:58PM EDT2024-08-021.430.000.000.00-420012.50%
MSFT240809C004800002024-07-22 3:38PM EDT2024-08-092.000.000.000.00-8506.25%
MSFT240816C004800002024-07-22 3:54PM EDT2024-08-162.350.000.000.00-75806.25%
MSFT240823C004800002024-07-22 3:28PM EDT2024-08-232.980.000.000.00-5506.25%
MSFT240830C004800002024-07-22 3:59PM EDT2024-08-303.600.000.000.00-6806.25%
MSFT240920C004800002024-07-22 3:53PM EDT2024-09-205.600.000.000.00-12503.13%
MSFT241018C004800002024-07-22 3:50PM EDT2024-10-188.270.000.000.00-10303.13%
MSFT241115C004800002024-07-22 1:38PM EDT2024-11-1512.850.000.000.00-1103.13%
MSFT241220C004800002024-07-22 2:24PM EDT2024-12-2016.510.000.000.00-903.13%
MSFT250117C004800002024-07-22 3:44PM EDT2025-01-1718.890.000.000.00-6303.13%
MSFT250321C004800002024-07-22 2:15PM EDT2025-03-2125.100.000.000.00-4601.56%
MSFT250620C004800002024-07-22 3:52PM EDT2025-06-2033.180.000.000.00-901.56%
MSFT250919C004800002024-07-22 1:58PM EDT2025-09-1940.800.000.000.00-201.56%
MSFT251219C004800002024-07-22 2:55PM EDT2025-12-1948.150.000.000.00-101.56%
MSFT260116C004800002024-07-19 10:16AM EDT2026-01-1649.220.000.000.00-101.56%
MSFT260618C004800002024-07-22 9:30AM EDT2026-06-1861.280.000.000.00-101.56%
MSFT261218C004800002024-07-22 11:17AM EDT2026-12-1872.250.000.000.00-200.78%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240726P004800002024-07-18 3:17PM EDT2024-07-2642.650.000.000.00-13100.00%
MSFT240802P004800002024-07-19 1:10PM EDT2024-08-0243.990.000.000.00-3800.00%
MSFT240809P004800002024-07-22 10:02AM EDT2024-08-0938.750.000.000.00-400.00%
MSFT240816P004800002024-07-22 9:53AM EDT2024-08-1638.250.000.000.00-600.00%
MSFT240823P004800002024-07-19 12:37PM EDT2024-08-2344.400.000.000.00-500.00%
MSFT240830P004800002024-07-22 10:02AM EDT2024-08-3039.750.000.000.00-400.00%
MSFT240920P004800002024-07-22 12:06PM EDT2024-09-2043.180.000.000.00-400.00%
MSFT241018P004800002024-07-22 9:55AM EDT2024-10-1841.110.000.000.00-600.00%
MSFT241115P004800002024-07-12 11:03AM EDT2024-11-1536.700.000.000.00-2000.00%
MSFT241220P004800002024-07-22 11:23AM EDT2024-12-2047.270.000.000.00-1000.00%
MSFT250117P004800002024-07-22 11:23AM EDT2025-01-1748.250.000.000.00-1000.00%
MSFT250321P004800002024-07-22 9:44AM EDT2025-03-2150.650.000.000.00-1000.00%
MSFT250620P004800002024-07-12 3:50PM EDT2025-06-2049.000.000.000.00-200.00%
MSFT250919P004800002024-07-12 11:28AM EDT2025-09-1951.600.000.000.00-500.00%
MSFT251219P004800002024-07-16 10:27AM EDT2025-12-1958.560.000.000.00-200.00%
MSFT260116P004800002024-07-05 10:52AM EDT2026-01-1650.890.000.000.00-200.00%
MSFT260618P004800002024-07-15 12:23PM EDT2026-06-1863.000.000.000.00-100.00%
MSFT261218P004800002024-07-19 2:26PM EDT2026-12-1875.580.000.000.00-89000.00%