Italia markets close in 1 hour 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
392,68-16,38 (-4,00%)
In data: 10:11AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517C002000002024-04-17 2:08PM EDT2024-05-17213.72190.10193.200.00-1114126.07%
MSFT240621C002000002024-04-19 9:30AM EDT2024-06-21205.66190.85193.900.00-12,40990.84%
MSFT240719C002000002024-04-04 2:29PM EDT2024-07-19225.75191.80194.950.00-1268.02%
MSFT240816C002000002024-04-15 2:17PM EDT2024-08-16217.37192.45195.900.00-1267.16%
MSFT240920C002000002024-04-22 9:46AM EDT2024-09-20204.70193.25197.150.00-12365.01%
MSFT241220C002000002024-04-22 3:32PM EDT2024-12-20207.32195.40199.150.00-295458.61%
MSFT250117C002000002024-04-23 12:21PM EDT2025-01-17214.62196.50200.000.00-169258.20%
MSFT250620C002000002024-04-19 10:33AM EDT2025-06-20211.00200.00204.500.00-112353.93%
MSFT251219C002000002024-04-17 10:07AM EDT2025-12-19230.85204.00208.500.00-217450.41%
MSFT260116C002000002024-04-22 3:39PM EDT2026-01-16215.70205.00209.500.00-111950.50%
MSFT260618C002000002024-04-08 10:21AM EDT2026-06-18243.00207.50212.000.00-11550.21%
MSFT261218C002000002024-04-23 12:18PM EDT2026-12-18229.20211.55216.500.00-115449.12%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517P002000002024-04-22 11:16AM EDT2024-05-170.030.000.070.00-154092.58%
MSFT240621P002000002024-04-24 3:46PM EDT2024-06-210.030.000.040.00-575,59355.47%
MSFT240719P002000002024-04-24 9:56AM EDT2024-07-190.060.010.160.00-17952.25%
MSFT240816P002000002024-04-02 2:40PM EDT2024-08-160.170.090.270.00-153651.81%
MSFT240920P002000002024-04-19 12:49PM EDT2024-09-200.290.160.380.00-22,69947.41%
MSFT241220P002000002024-04-19 12:32PM EDT2024-12-200.600.500.790.00-11,02541.58%
MSFT250117P002000002024-04-24 2:35PM EDT2025-01-170.480.590.780.00-16,91739.26%
MSFT250620P002000002024-04-19 2:49PM EDT2025-06-201.710.003.200.00-1072640.68%
MSFT251219P002000002024-04-24 3:26PM EDT2025-12-192.301.783.000.00-2099233.53%
MSFT260116P002000002024-04-24 3:25PM EDT2026-01-162.492.003.200.00-31,02733.24%
MSFT260618P002000002024-04-18 2:10PM EDT2026-06-183.501.505.000.00-11333.12%
MSFT261218P002000002024-04-24 10:37AM EDT2026-12-184.453.005.500.00-27630.55%