Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
409,06+1,49 (+0,37%)
Alla chiusura: 04:00PM EDT
406,35 -2,71 (-0,66%)
Dopo ore: 04:17PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240426C002350002024-03-28 3:29PM EDT2024-04-26187.70173.75175.100.00-66276.37%
MSFT240517C002350002024-02-13 4:56PM EDT2024-05-17174.16190.60194.100.00-4748238.49%
MSFT240621C002350002024-04-04 3:58PM EDT2024-06-21184.20175.30176.500.00-229881.15%
MSFT240920C002350002024-01-10 3:13PM EDT2024-09-20156.10190.25193.350.00-1294.28%
MSFT241220C002350002024-04-12 12:38PM EDT2024-12-20194.67181.20182.750.00-57356.87%
MSFT250117C002350002024-02-05 4:50PM EDT2025-01-17180.71176.70180.050.00-227849.78%
MSFT250620C002350002024-04-12 2:39PM EDT2025-06-20200.27186.00190.300.00-517251.61%
MSFT251219C002350002024-01-24 4:45PM EDT2025-12-19187.41192.50197.000.00-32251.95%
MSFT260116C002350002024-02-09 10:38AM EDT2026-01-16199.55189.25193.000.00-5447.04%
MSFT260618C002350002024-02-02 11:56AM EDT2026-06-18196.00201.00205.500.00-31850.57%
MSFT261218C002350002024-02-09 10:38AM EDT2026-12-18207.02195.50200.500.00-5743.58%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517P002350002024-04-22 12:30PM EDT2024-05-170.030.000.040.00-164871.48%
MSFT240621P002350002024-04-24 10:04AM EDT2024-06-210.070.060.11-0.03-30.00%101,44352.34%
MSFT240920P002350002024-04-24 1:28PM EDT2024-09-200.410.380.45-0.04-8.89%5638240.26%
MSFT241220P002350002024-04-15 3:04PM EDT2024-12-201.200.981.140.00-367236.77%
MSFT250117P002350002024-04-22 12:03PM EDT2025-01-171.581.071.300.00-45,22235.63%
MSFT250620P002350002024-04-16 1:13PM EDT2025-06-202.310.634.800.00-120537.51%
MSFT251219P002350002024-04-15 1:59PM EDT2025-12-194.203.804.450.00-15830.78%
MSFT260116P002350002024-03-13 10:10AM EDT2026-01-164.582.005.200.00-106731.29%
MSFT260618P002350002024-04-16 1:13PM EDT2026-06-186.105.006.350.00-1629.61%
MSFT261218P002350002024-04-10 11:07AM EDT2026-12-187.087.258.400.00-101728.89%