Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,36-1,07 (-0,25%)
In data: 01:36PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240328C003350002024-03-26 1:23PM EDT2024-03-2888.0884.1085.400.00-12164.06%
MSFT240405C003350002024-03-12 1:41PM EDT2024-04-0581.1084.0586.800.00-1157.42%
MSFT240412C003350002024-03-05 4:38PM EDT2024-04-1269.2384.5587.550.00--160.45%
MSFT240419C003350002024-03-27 11:55AM EDT2024-04-1986.2185.4587.900.00-235457.25%
MSFT240517C003350002024-03-26 10:38AM EDT2024-05-1792.5587.4588.550.00-181747.58%
MSFT240621C003350002024-03-28 9:49AM EDT2024-06-2190.7489.2090.85+0.54+0.60%13,79442.98%
MSFT240719C003350002024-03-20 1:47PM EDT2024-07-1994.2291.3592.150.00-18440.04%
MSFT240816C003350002024-03-15 9:35AM EDT2024-08-1695.5593.8594.600.00-512840.06%
MSFT240920C003350002024-03-28 10:41AM EDT2024-09-2097.0095.6596.35-1.48-1.50%3530038.37%
MSFT241018C003350002024-03-06 4:47PM EDT2024-10-1883.7897.7098.300.00-123638.11%
MSFT241115C003350002024-03-15 2:52PM EDT2024-11-1598.35100.35101.000.00-12238.80%
MSFT241220C003350002024-03-21 12:27PM EDT2024-12-20103.80102.25102.70-8.55-7.61%170237.91%
MSFT250117C003350002024-03-27 3:09PM EDT2025-01-17104.15104.30104.750.00-11,00638.01%
MSFT250620C003350002024-03-28 11:56AM EDT2025-06-20114.38113.05113.95-7.67-6.28%1232837.57%
MSFT251219C003350002024-03-14 10:14AM EDT2025-12-19128.49122.80124.150.00-150537.72%
MSFT260116C003350002024-03-22 9:56AM EDT2026-01-16132.65124.20125.800.00-112037.85%
MSFT260618C003350002024-01-23 3:50PM EDT2026-06-18111.50124.10128.500.00-51135.47%
MSFT261218C003350002024-03-27 10:27AM EDT2026-12-18139.81136.65141.300.00-1537.88%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240328P003350002024-03-25 10:48AM EDT2024-03-280.020.000.010.00-6215137.50%
MSFT240405P003350002024-03-27 9:30AM EDT2024-04-050.030.000.030.00-128953.13%
MSFT240412P003350002024-03-27 11:19AM EDT2024-04-120.050.020.050.00-24024441.90%
MSFT240419P003350002024-03-28 10:07AM EDT2024-04-190.110.100.12-0.02-15.38%1011,46838.67%
MSFT240426P003350002024-03-28 12:21PM EDT2024-04-260.190.020.36-0.04-17.39%31239.55%
MSFT240503P003350002024-03-22 12:36PM EDT2024-05-030.410.080.740.00-1140.28%
MSFT240517P003350002024-03-27 2:23PM EDT2024-05-170.730.660.730.00-158134.23%
MSFT240621P003350002024-03-27 3:58PM EDT2024-06-211.351.371.420.00-134,81030.12%
MSFT240719P003350002024-03-27 3:22PM EDT2024-07-191.911.821.890.00-255527.90%
MSFT240816P003350002024-03-28 12:21PM EDT2024-08-162.902.872.97+0.10+3.57%237327.99%
MSFT240920P003350002024-03-27 11:08AM EDT2024-09-203.783.653.800.00-11,16026.83%
MSFT241018P003350002024-03-20 11:36AM EDT2024-10-184.474.304.450.00-12826.11%
MSFT241115P003350002024-03-20 3:40PM EDT2024-11-155.555.655.800.00-56026.60%
MSFT241220P003350002024-03-27 10:47AM EDT2024-12-206.656.656.800.00-179026.15%
MSFT250117P003350002024-03-28 1:19PM EDT2025-01-177.407.357.45+0.15+2.07%161,71225.68%
MSFT250620P003350002024-03-28 12:13PM EDT2025-06-2011.2511.4011.85-0.35-3.02%113824.82%
MSFT251219P003350002024-03-12 9:59AM EDT2025-12-1918.7816.0016.800.00-411924.35%
MSFT260116P003350002024-03-25 12:27PM EDT2026-01-1617.0016.6017.550.00-26224.31%
MSFT260618P003350002024-03-27 10:34AM EDT2026-06-1820.3219.5520.950.00-72023.84%
MSFT261218P003350002024-03-25 12:33PM EDT2026-12-1823.8223.3524.650.00-11723.38%