Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,21-0,78 (-0,19%)
Alla chiusura: 04:00PM EDT
420,11 -0,10 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C002500002024-04-30 10:09AM EDT2024-05-31149.80168.50172.550.00-14122.27%
MSFT240621C002500002024-05-16 11:40AM EDT2024-06-21174.95169.10173.500.00-11,82791.28%
MSFT240628C002500002024-05-17 3:57PM EDT2024-06-28172.00169.65173.60+172.00-2287.09%
MSFT240719C002500002024-05-16 11:18AM EDT2024-07-19176.17170.50174.650.00-11678.33%
MSFT240816C002500002024-05-17 3:45PM EDT2024-08-16174.00171.50175.50+5.70+3.39%11,54569.87%
MSFT240920C002500002024-05-16 11:18AM EDT2024-09-20178.16172.50176.700.00-12,37363.48%
MSFT241018C002500002024-04-18 12:12PM EDT2024-10-18166.89173.50177.750.00-5860.52%
MSFT241115C002500002024-05-01 1:27PM EDT2024-11-15152.10175.00179.300.00-1259.52%
MSFT241220C002500002024-05-14 2:58PM EDT2024-12-20174.01175.80179.700.00-1015655.79%
MSFT250117C002500002024-05-14 3:56PM EDT2025-01-17175.53176.95181.000.00-272,07454.88%
MSFT250321C002500002024-05-14 3:08PM EDT2025-03-21176.87178.50183.500.00-101252.20%
MSFT250620C002500002024-05-14 3:05PM EDT2025-06-20180.09181.50186.500.00-650552.85%
MSFT250919C002500002024-05-14 12:41PM EDT2025-09-19179.47184.50189.000.00-2350.32%
MSFT251219C002500002024-05-07 3:21PM EDT2025-12-19179.18187.50192.000.00-127849.01%
MSFT260116C002500002024-05-09 10:08AM EDT2026-01-16181.00188.50193.000.00-120948.75%
MSFT260618C002500002024-04-25 11:52AM EDT2026-06-18170.00192.50196.950.00-42346.64%
MSFT261218C002500002024-05-06 1:41PM EDT2026-12-18191.75197.50202.000.00-27045.27%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P002500002024-04-25 10:07AM EDT2024-05-240.150.000.500.00--2174.61%
MSFT240531P002500002024-05-03 11:46AM EDT2024-05-310.050.000.500.00-11118.65%
MSFT240621P002500002024-05-16 3:58PM EDT2024-06-210.020.010.510.00-145,20673.73%
MSFT240719P002500002024-05-16 11:31AM EDT2024-07-190.030.030.060.00-101,80046.29%
MSFT240816P002500002024-05-15 10:28AM EDT2024-08-160.110.000.150.00-801,90342.38%
MSFT240920P002500002024-05-14 10:49AM EDT2024-09-200.210.120.220.00-31,94137.65%
MSFT241018P002500002024-05-15 1:56PM EDT2024-10-180.230.180.300.00-17135.43%
MSFT241115P002500002024-05-10 3:42PM EDT2024-11-150.560.090.540.00-16435.36%
MSFT241220P002500002024-05-17 3:17PM EDT2024-12-200.630.540.71+0.03+5.00%17467433.75%
MSFT250117P002500002024-05-17 3:23PM EDT2025-01-170.770.680.80-0.03-3.75%215,88832.37%
MSFT250321P002500002024-05-17 1:40PM EDT2025-03-211.110.001.75-0.78-41.27%434233.15%
MSFT250620P002500002024-05-17 3:38PM EDT2025-06-201.821.652.00-0.06-3.19%101,86429.89%
MSFT250919P002500002024-05-14 1:21PM EDT2025-09-192.910.505.000.00-27933.18%
MSFT251219P002500002024-05-16 3:32PM EDT2025-12-193.703.053.800.00-174628.48%
MSFT260116P002500002024-05-17 11:20AM EDT2026-01-163.433.254.10-0.89-20.60%563028.33%
MSFT260618P002500002024-05-09 11:58AM EDT2026-06-185.804.455.900.00-112327.78%
MSFT261218P002500002024-05-16 12:18PM EDT2026-12-187.226.258.000.00-410627.18%