Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
453,55-1,15 (-0,25%)
Alla chiusura: 04:00PM EDT
452,92 -0,63 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:510.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719C005100002024-07-12 12:23PM EDT2024-07-190.030.010.08-0.01-25.00%6811336.33%
MSFT240726C005100002024-07-12 1:15PM EDT2024-07-260.150.100.21-0.17-53.12%719229.35%
MSFT240802C005100002024-07-12 3:43PM EDT2024-08-020.800.701.04-0.20-20.00%4418032.18%
MSFT240809C005100002024-07-12 3:13PM EDT2024-08-091.190.981.18-0.06-4.80%258128.68%
MSFT240816C005100002024-07-12 3:40PM EDT2024-08-161.391.211.52-0.11-7.33%531,32627.25%
MSFT240823C005100002024-07-12 12:55PM EDT2024-08-231.521.551.85-0.27-15.08%54126.15%
MSFT240920C005100002024-07-12 3:59PM EDT2024-09-203.103.053.40-0.45-12.68%401,22624.09%
MSFT241018C005100002024-07-12 3:10PM EDT2024-10-185.515.005.45-0.14-2.48%211,25023.86%
MSFT241115C005100002024-07-12 3:48PM EDT2024-11-159.058.859.50-0.60-6.22%8520,66926.20%
MSFT241220C005100002024-07-12 3:37PM EDT2024-12-2012.0511.4011.90-0.30-2.43%870625.64%
MSFT250117C005100002024-07-12 3:53PM EDT2025-01-1714.0013.5514.20-0.34-2.37%6087625.74%
MSFT250321C005100002024-07-12 3:30PM EDT2025-03-2120.5519.0521.300.00-181127.55%
MSFT250620C005100002024-07-11 3:04PM EDT2025-06-2028.1226.6028.050.00-383227.70%
MSFT250919C005100002024-07-09 2:51PM EDT2025-09-1938.4533.9037.450.00-110229.55%
MSFT251219C005100002024-07-11 3:59PM EDT2025-12-1943.4040.7544.350.00-213030.09%
MSFT260618C005100002024-07-12 3:35PM EDT2026-06-1855.8053.8556.55-3.53-5.95%14830.82%
MSFT261218C005100002024-07-09 11:01AM EDT2026-12-1873.7764.5069.000.00-83131.87%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240719P005100002024-07-12 3:54PM EDT2024-07-1956.7854.7058.50+5.58+10.90%4065.82%
MSFT240802P005100002024-07-09 10:31AM EDT2024-08-0246.1554.6058.500.00-12238.01%
MSFT240816P005100002024-07-12 1:05PM EDT2024-08-1656.3054.7058.65+11.55+25.81%21430.02%
MSFT240920P005100002024-07-11 11:13AM EDT2024-09-2056.2555.7559.400.00-11523.10%
MSFT241018P005100002024-06-26 12:22PM EDT2024-10-1858.1256.4558.850.00-21218.40%
MSFT241220P005100002024-07-03 12:48PM EDT2024-12-2055.2058.5561.600.00-1118.27%
MSFT250117P005100002024-07-12 3:41PM EDT2025-01-1761.0360.9562.35+4.87+8.67%7317.71%
MSFT250321P005100002024-07-11 3:06PM EDT2025-03-2163.2563.2565.000.00-3617.75%
MSFT250620P005100002024-06-05 2:01PM EDT2025-06-2088.1756.3060.250.00-2811.32%
MSFT250919P005100002024-07-05 9:49AM EDT2025-09-1963.5068.5072.500.00-119018.09%
MSFT251219P005100002024-05-20 3:26PM EDT2025-12-1990.8075.5078.150.00-20010319.32%
MSFT261218P005100002024-07-05 1:33PM EDT2026-12-1875.4682.0086.500.00-6617.99%