Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,72-0,71 (-0,17%)
Alla chiusura: 04:00PM EDT
420,01 -0,71 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419C002150002024-03-15 12:11PM EDT2024-04-19200.50204.95208.500.00--10140.48%
MSFT240621C002150002024-03-14 3:26PM EDT2024-06-21210.65206.35210.000.00-31,00084.06%
MSFT240920C002150002024-03-20 2:39PM EDT2024-09-20214.45208.60212.900.00-1368.52%
MSFT241220C002150002024-02-07 2:11PM EDT2024-12-20204.40197.35200.750.00-10650.00%
MSFT250117C002150002024-02-28 12:52PM EDT2025-01-17201.42211.25215.500.00-253259.04%
MSFT250620C002150002024-02-16 4:42PM EDT2025-06-20201.40211.00216.000.00-12352.11%
MSFT251219C002150002024-03-15 9:38AM EDT2025-12-19218.50218.00223.000.00-17652.18%
MSFT260116C002150002024-03-21 2:42PM EDT2026-01-16231.75217.10227.100.00-32950.09%
MSFT260618C002150002024-02-12 12:35PM EDT2026-06-18223.50217.00222.000.00--145.02%
MSFT261218C002150002024-03-21 2:50PM EDT2026-12-18237.20225.00230.000.00-3547.29%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419P002150002024-01-25 2:12PM EDT2024-04-190.050.000.020.00-1,01266884.38%
MSFT240517P002150002024-03-27 12:14PM EDT2024-05-170.040.000.530.00-591477.05%
MSFT240621P002150002024-02-13 1:26PM EDT2024-06-210.100.010.310.00-102,29555.62%
MSFT240920P002150002024-03-28 1:22PM EDT2024-09-200.320.040.320.00-23,34242.07%
MSFT241220P002150002024-03-22 9:55AM EDT2024-12-200.660.290.970.00-534940.10%
MSFT250117P002150002024-03-14 10:27AM EDT2025-01-170.800.502.650.00-42,71045.86%
MSFT250620P002150002024-03-20 2:55PM EDT2025-06-201.620.015.000.00-1118942.86%
MSFT251219P002150002024-03-07 2:17PM EDT2025-12-193.200.365.000.00-113136.16%
MSFT260116P002150002024-03-28 2:52PM EDT2026-01-162.952.315.25-0.55-15.71%854735.81%
MSFT260618P002150002024-03-18 1:33PM EDT2026-06-183.941.506.500.00--134.07%
MSFT261218P002150002024-02-08 11:26AM EDT2026-12-185.503.658.450.00-101133.08%