MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT190920C000600002019-09-12 3:24PM EDT60.0076.7576.9077.05-1.40-1.79%12110.00%
MSFT190920C000650002019-09-12 10:28AM EDT65.0072.5071.8572.750.00-1213376.17%
MSFT190920C000700002019-09-12 10:28AM EDT70.0067.5065.0568.850.00-11446.68%
MSFT190920C000750002019-08-13 3:33PM EDT75.0063.5459.9064.200.00-120429.69%
MSFT190920C000800002019-09-16 10:19AM EDT80.0056.3255.7558.100.00-226317.58%
MSFT190920C000850002019-08-21 2:35PM EDT85.0053.7051.4053.950.00-34245.31%
MSFT190920C000900002019-09-17 9:30AM EDT90.0046.9646.9047.05-1.79-3.67%100.00%
MSFT190920C000950002019-09-16 3:20PM EDT95.0041.5141.9042.050.00-3110.00%
MSFT190920C001000002019-09-17 9:30AM EDT100.0036.4336.9537.05-0.07-0.19%43950.00%
MSFT190920C001050002019-09-16 3:15PM EDT105.0031.5431.9532.050.00-61280.00%
MSFT190920C001100002019-09-17 3:20PM EDT110.0027.0026.9527.05+0.70+2.66%152140.00%
MSFT190920C001150002019-09-17 1:08PM EDT115.0021.8621.9522.10+0.48+2.25%17630.00%
MSFT190920C001200002019-09-17 2:38PM EDT120.0016.9716.9517.05+0.35+2.11%294,7020.00%
MSFT190920C001210002019-09-12 10:26AM EDT121.0017.0015.9516.100.00-4310.00%
MSFT190920C001220002019-08-26 11:12AM EDT122.0013.9514.9515.100.00-18200.00%
MSFT190920C001230002019-09-17 2:09PM EDT123.0013.8014.0014.05-0.50-3.50%30220.00%
MSFT190920C001240002019-09-13 2:36PM EDT124.0013.2012.9013.350.00-101035.94%
MSFT190920C001250002019-09-17 3:09PM EDT125.0011.9712.0012.10+0.40+3.46%22231,6610.00%
MSFT190920C001260002019-09-11 11:47AM EDT126.009.8511.0011.150.00-2460.00%
MSFT190920C001270002019-09-13 3:01PM EDT127.0010.4010.0010.250.00-11580.00%
MSFT190920C001280002019-09-13 2:51PM EDT128.009.389.009.200.00-31090.00%
MSFT190920C001290002019-09-17 10:33AM EDT129.008.108.058.20+0.60+8.00%41930.00%
MSFT190920C001300002019-09-17 3:21PM EDT130.007.107.057.15+0.61+9.40%82910,4340.00%
MSFT190920C001310002019-09-17 3:22PM EDT131.006.156.106.15+0.55+9.82%8481,4360.00%
MSFT190920C001320002019-09-17 3:02PM EDT132.005.105.155.20+0.43+9.21%423390.00%
MSFT190920C001330002019-09-17 2:14PM EDT133.004.204.204.30+0.35+9.09%1047810.00%
MSFT190920C001340002019-09-17 3:22PM EDT134.003.403.353.40+0.40+13.33%2031,57115.14%
MSFT190920C001350002019-09-17 3:23PM EDT135.002.572.552.58+0.27+11.74%1,86320,05817.58%
MSFT190920C001360002019-09-17 3:20PM EDT136.001.851.831.85+0.23+14.20%1,5653,10318.26%
MSFT190920C001370002019-09-17 3:26PM EDT137.001.231.231.23+0.12+10.81%3,6586,65518.31%
MSFT190920C001380002019-09-17 3:19PM EDT138.000.760.740.76+0.07+10.14%4,1358,55918.36%
MSFT190920C001390002019-09-17 3:21PM EDT139.000.410.400.41+0.01+2.50%1,9385,00617.92%
MSFT190920C001400002019-09-17 3:23PM EDT140.000.210.200.210.00-6,21868,68717.97%
MSFT190920C001410002019-09-17 3:24PM EDT141.000.110.100.11-0.02-15.38%8624,88718.56%
MSFT190920C001420002019-09-17 3:20PM EDT142.000.060.060.07-0.02-25.00%4,13020,10520.02%
MSFT190920C001430002019-09-17 3:21PM EDT143.000.050.040.050.00-2,4404,53721.88%
MSFT190920C001440002019-09-17 3:10PM EDT144.000.040.030.04+0.01+33.33%1264,81323.83%
MSFT190920C001450002019-09-17 3:10PM EDT145.000.030.020.03+0.01+50.00%21728,61725.59%
MSFT190920C001460002019-09-17 2:22PM EDT146.000.010.010.02-0.01-50.00%872,83426.56%
MSFT190920C001470002019-09-17 2:08PM EDT147.000.020.000.02+0.01+100.00%361,91129.30%
MSFT190920C001480002019-09-17 10:54AM EDT148.000.010.000.010.00-12,50328.91%
MSFT190920C001490002019-09-17 12:08PM EDT149.000.020.000.010.00-41,15231.25%
MSFT190920C001500002019-09-17 3:00PM EDT150.000.010.000.010.00-7617,03433.59%
MSFT190920C001525002019-09-16 10:44AM EDT152.500.010.000.010.00-81,32639.06%
MSFT190920C001550002019-09-17 1:21PM EDT155.000.010.000.01-0.01-50.00%26,36544.53%
MSFT190920C001575002019-09-13 1:26PM EDT157.500.010.000.020.00-8974650.00%
MSFT190920C001600002019-09-17 12:21PM EDT160.000.010.000.010.00-523,77451.56%
MSFT190920C001650002019-09-12 12:23PM EDT165.000.010.000.020.00-177764.06%
MSFT190920C001700002019-09-17 11:14AM EDT170.000.010.000.010.00-507,12168.75%
MSFT190920C001750002019-08-05 10:03AM EDT175.000.010.000.010.00-1078.13%
MSFT190920C001800002019-07-26 11:47AM EDT180.000.020.000.020.00-6690.63%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT190920P000600002019-05-23 2:43PM EDT60.000.010.000.060.00-350501293.75%
MSFT190920P000650002019-06-07 11:02AM EDT65.000.010.000.030.00-9251,000250.00%
MSFT190920P000700002019-07-18 1:59PM EDT70.000.010.000.030.00-201,547225.00%
MSFT190920P000750002019-07-22 2:09PM EDT75.000.010.000.010.00-11243187.50%
MSFT190920P000800002019-08-23 3:50PM EDT80.000.010.000.010.00-99454168.75%
MSFT190920P000850002019-08-26 2:55PM EDT85.000.010.000.010.00-57,058150.00%
MSFT190920P000900002019-09-13 3:33PM EDT90.000.010.000.020.00-82,563140.63%
MSFT190920P000950002019-09-12 12:50PM EDT95.000.010.010.010.00-302,423125.00%
MSFT190920P001000002019-09-12 2:51PM EDT100.000.010.000.010.00-154,328100.00%
MSFT190920P001050002019-09-12 3:39PM EDT105.000.020.000.010.00-28,53387.50%
MSFT190920P001100002019-09-17 10:57AM EDT110.000.010.000.010.00-113,28771.88%
MSFT190920P001150002019-09-17 12:15PM EDT115.000.010.000.01-0.01-50.00%1058,22659.38%
MSFT190920P001200002019-09-17 1:36PM EDT120.000.010.010.02-0.01-50.00%8515,81152.34%
MSFT190920P001210002019-09-16 1:45PM EDT121.000.010.000.03-0.02-66.67%557053.52%
MSFT190920P001220002019-09-16 2:18PM EDT122.000.030.000.030.00-38965650.78%
MSFT190920P001230002019-09-17 3:03PM EDT123.000.010.010.02-0.04-80.00%1031,71545.31%
MSFT190920P001240002019-09-17 2:18PM EDT124.000.020.020.03-0.02-50.00%411,09044.53%
MSFT190920P001250002019-09-17 3:01PM EDT125.000.030.030.04-0.02-40.00%24814,97343.16%
MSFT190920P001260002019-09-17 3:22PM EDT126.000.040.030.04-0.03-42.86%531,24240.04%
MSFT190920P001270002019-09-17 3:00PM EDT127.000.030.040.05-0.05-62.50%411,06038.28%
MSFT190920P001280002019-09-17 3:17PM EDT128.000.050.050.06-0.04-44.44%1643,80735.94%
MSFT190920P001290002019-09-17 2:55PM EDT129.000.070.060.07-0.05-41.67%3771,12733.59%
MSFT190920P001300002019-09-17 3:04PM EDT130.000.100.090.10-0.07-41.18%71523,57832.42%
MSFT190920P001310002019-09-17 3:03PM EDT131.000.130.120.13-0.10-43.48%1924,57230.47%
MSFT190920P001320002019-09-17 3:07PM EDT132.000.170.170.18-0.18-51.43%2162,55028.91%
MSFT190920P001330002019-09-17 3:22PM EDT133.000.250.240.25-0.24-48.98%5775,23127.25%
MSFT190920P001340002019-09-17 3:25PM EDT134.000.370.370.38-0.29-43.94%9353,40326.37%
MSFT190920P001350002019-09-17 3:25PM EDT135.000.550.550.56-0.39-41.49%1,52526,27825.29%
MSFT190920P001360002019-09-17 3:25PM EDT136.000.820.830.85-0.46-35.94%2,66011,15524.93%
MSFT190920P001370002019-09-17 3:13PM EDT137.001.251.211.23-0.48-27.75%1,9345,61824.37%
MSFT190920P001380002019-09-17 3:01PM EDT138.001.791.721.73-0.53-22.84%5783,70123.98%
MSFT190920P001390002019-09-17 3:06PM EDT139.002.462.382.42-0.63-20.39%5222,36925.03%
MSFT190920P001400002019-09-17 3:15PM EDT140.003.263.153.25-0.67-17.05%33636,75527.30%
MSFT190920P001410002019-09-17 11:34AM EDT141.004.164.054.15-0.34-7.56%2358330.08%
MSFT190920P001420002019-09-17 11:32AM EDT142.005.155.005.10-0.65-11.21%1650633.40%
MSFT190920P001430002019-09-17 9:44AM EDT143.005.956.006.10-0.82-12.11%233437.79%
MSFT190920P001440002019-09-13 3:21PM EDT144.007.107.007.050.00-2911240.48%
MSFT190920P001450002019-09-17 12:30PM EDT145.008.108.008.05-0.45-5.26%264044.43%
MSFT190920P001460002019-09-06 2:55PM EDT146.006.508.959.150.00-54951.66%
MSFT190920P001470002019-08-30 12:45PM EDT147.009.909.9010.200.00-2052.05%
MSFT190920P001490002019-08-21 9:46AM EDT149.0010.1011.9012.150.00--058.35%
MSFT190920P001500002019-09-12 10:38AM EDT150.0012.1513.0013.150.00-3602863.87%
MSFT190920P001525002019-09-16 12:13AM EDT152.5015.4515.4015.650.00---70.22%
MSFT190920P001550002019-09-06 9:34AM EDT155.0016.0517.9018.250.00-181880.66%
MSFT190920P001575002019-08-22 10:43AM EDT157.5020.6020.4520.950.00--094.24%
MSFT190920P001600002019-08-14 10:28AM EDT160.0024.2521.6025.000.00-60106.45%
MSFT190920P001650002019-08-12 12:06AM EDT165.0027.4527.2031.350.00--0156.40%
MSFT190920P001700002019-08-23 12:43PM EDT170.0035.8032.7533.150.00-240116.02%
MSFT190920P001750002019-09-16 12:13AM EDT175.0037.5037.9538.150.00---135.55%
MSFT190920P001800002019-09-12 3:54PM EDT180.0042.1543.0043.150.00-1610149.61%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità