Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
406,84-0,64 (-0,16%)
In data: 03:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C003350002024-02-23 3:28PM EST2024-03-0175.6571.9072.700.00-212114.65%
MSFT240308C003350002024-02-09 2:32PM EST2024-03-0885.7471.5073.150.00-1163.38%
MSFT240315C003350002024-02-27 12:35PM EST2024-03-1570.8671.8573.650.00-81,92954.71%
MSFT240322C003350002024-02-13 3:40PM EST2024-03-2272.0072.5075.050.00-3154.53%
MSFT240328C003350002024-02-27 1:12PM EST2024-03-2871.5172.1075.500.00-2457.97%
MSFT240419C003350002024-02-27 12:41PM EST2024-04-1973.0774.6075.650.00-134544.56%
MSFT240517C003350002024-02-26 3:55PM EST2024-05-1778.4776.5577.650.00-1079841.13%
MSFT240621C003350002024-02-27 3:55PM EST2024-06-2179.7478.7079.850.00-43,73238.51%
MSFT240719C003350002024-02-27 3:53PM EST2024-07-1981.8480.7581.800.00-218037.61%
MSFT240816C003350002024-02-28 12:11PM EST2024-08-1684.0083.7584.30-3.75-4.27%405537.80%
MSFT240920C003350002024-02-23 3:46PM EST2024-09-2088.8585.9086.300.00-130336.81%
MSFT241018C003350002024-02-27 10:16AM EST2024-10-1887.4087.8588.400.00-3436.80%
MSFT241115C003350002024-02-27 10:35AM EST2024-11-1589.9090.5091.850.00-11838.19%
MSFT241220C003350002024-02-27 3:03PM EST2024-12-2092.4092.3093.000.00-3164136.91%
MSFT250117C003350002024-02-26 3:33PM EST2025-01-1795.4594.4594.950.00-91,00836.96%
MSFT250620C003350002024-02-27 12:27PM EST2025-06-20101.75102.80104.400.00-133536.93%
MSFT251219C003350002024-02-26 1:34PM EST2025-12-19115.50113.00115.100.00-150537.49%
MSFT260116C003350002024-02-13 11:56AM EST2026-01-16115.70114.75115.650.00-212537.02%
MSFT260618C003350002024-01-23 2:50PM EST2026-06-18111.50122.65127.000.00-51139.10%
MSFT261218C003350002024-02-22 10:03AM EST2026-12-18132.36127.00131.400.00-1537.40%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003350002024-02-26 2:28PM EST2024-03-010.010.000.010.00-25143268.75%
MSFT240308P003350002024-02-27 10:14AM EST2024-03-080.040.020.030.00-311043.75%
MSFT240315P003350002024-02-28 1:39PM EST2024-03-150.080.080.09-0.01-11.11%104,42737.99%
MSFT240322P003350002024-02-22 10:53AM EST2024-03-220.160.130.170.00-73334.77%
MSFT240328P003350002024-02-28 1:45PM EST2024-03-280.190.180.21-0.04-17.39%1222532.03%
MSFT240405P003350002024-02-28 11:24AM EST2024-04-050.240.170.320.00-1601130.35%
MSFT240419P003350002024-02-28 2:02PM EST2024-04-190.470.470.49-0.05-9.62%1287027.86%
MSFT240517P003350002024-02-28 1:34PM EST2024-05-171.361.371.41-0.13-8.72%1174527.72%
MSFT240621P003350002024-02-28 11:33AM EST2024-06-212.102.132.18-0.05-2.33%26,86225.68%
MSFT240719P003350002024-02-27 12:52PM EST2024-07-193.052.862.930.00-143524.92%
MSFT240816P003350002024-02-26 10:53AM EST2024-08-164.004.104.250.00-4226925.42%
MSFT240920P003350002024-02-28 2:47PM EST2024-09-205.205.105.25+0.18+3.59%2472924.78%
MSFT241018P003350002024-02-27 3:49PM EST2024-10-185.685.806.00-0.12-2.07%11624.33%
MSFT241115P003350002024-02-27 10:41AM EST2024-11-157.437.257.450.00-23924.85%
MSFT241220P003350002024-02-27 3:17PM EST2024-12-208.358.308.500.00-173124.53%
MSFT250117P003350002024-02-26 2:22PM EST2025-01-179.009.109.250.00-31,70024.24%
MSFT250620P003350002024-02-21 12:11PM EST2025-06-2015.6013.2013.750.00-713023.61%
MSFT251219P003350002024-02-16 3:59PM EST2025-12-1919.8018.6019.250.00-112323.60%
MSFT260116P003350002024-02-28 12:37PM EST2026-01-1619.4519.2019.50+1.45+8.06%26023.27%
MSFT260618P003350002024-02-13 1:44PM EST2026-06-1823.0021.5523.500.00-1923.20%
MSFT261218P003350002024-02-20 2:16PM EST2026-12-1827.6524.2528.200.00-101023.25%