Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
376,34-2,51 (-0,66%)
Al 03:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201C003400002023-11-30 11:40AM EST2023-12-0136.5736.5536.95-3.17-7.98%392781.45%
MSFT231208C003400002023-11-29 3:51PM EST2023-12-0839.7037.0037.400.00-1216547.44%
MSFT231215C003400002023-11-30 2:39PM EST2023-12-1537.0237.6038.00-3.18-7.91%236,39040.15%
MSFT231222C003400002023-11-27 10:35AM EST2023-12-2239.7138.1539.500.00-37641.07%
MSFT231229C003400002023-11-27 12:56PM EST2023-12-2942.9538.6039.400.00-42135.56%
MSFT240105C003400002023-11-28 10:03AM EST2024-01-0543.9439.0540.050.00-1534.29%
MSFT240119C003400002023-11-30 1:59PM EST2024-01-1939.9540.7041.00-3.85-8.79%3821,77931.85%
MSFT240216C003400002023-11-30 12:42PM EST2024-02-1644.7844.5544.90-2.92-6.12%221,84533.37%
MSFT240315C003400002023-11-30 2:10PM EST2024-03-1546.6546.8547.40-2.74-5.55%1535,09832.59%
MSFT240419C003400002023-11-29 2:12PM EST2024-04-1950.8550.3550.70-2.45-4.60%1036832.59%
MSFT240517C003400002023-11-29 3:52PM EST2024-05-1756.1053.6554.200.00-517033.81%
MSFT240621C003400002023-11-30 12:44PM EST2024-06-2156.6556.2557.35-1.53-2.63%203,43534.03%
MSFT240719C003400002023-11-27 9:30AM EST2024-07-1958.6358.5558.95-0.14-0.24%11233.44%
MSFT240920C003400002023-11-28 12:53PM EST2024-09-2063.7663.6064.35-4.38-6.43%155434.19%
MSFT241220C003400002023-11-29 10:00AM EST2024-12-2072.2670.2570.70-2.69-3.59%132634.49%
MSFT250117C003400002023-11-30 12:26PM EST2025-01-1771.6171.9072.65-5.19-6.76%1281,63934.66%
MSFT250620C003400002023-11-28 3:22PM EST2025-06-2084.2979.3582.600.00-11270635.48%
MSFT251219C003400002023-11-28 1:45PM EST2025-12-1993.4389.0591.100.00-1042635.25%
MSFT260116C003400002023-11-30 2:09PM EST2026-01-1690.5489.8092.80-2.56-2.75%5115535.47%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201P003400002023-11-30 2:48PM EST2023-12-010.010.000.010.00-1111,69949.22%
MSFT231208P003400002023-11-30 1:40PM EST2023-12-080.110.090.10+0.01+10.00%571,07030.27%
MSFT231215P003400002023-11-30 2:39PM EST2023-12-150.300.280.290.00-4515,27326.98%
MSFT231222P003400002023-11-30 11:49AM EST2023-12-220.460.450.46+0.02+4.55%9678924.59%
MSFT231229P003400002023-11-30 2:27PM EST2023-12-290.640.600.64+0.02+3.23%2031,36123.07%
MSFT240105P003400002023-11-30 1:16PM EST2024-01-050.910.840.87+0.07+8.33%3217422.30%
MSFT240119P003400002023-11-30 2:20PM EST2024-01-191.591.531.55+0.12+8.16%35715,51522.06%
MSFT240216P003400002023-11-30 2:23PM EST2024-02-164.404.254.35+0.28+6.80%1021,58424.93%
MSFT240315P003400002023-11-30 2:46PM EST2024-03-155.765.655.75+0.25+4.54%1612,22123.98%
MSFT240419P003400002023-11-30 2:17PM EST2024-04-197.507.407.50+0.40+5.63%1361523.40%
MSFT240517P003400002023-11-29 1:11PM EST2024-05-179.159.509.650.00-1259924.13%
MSFT240621P003400002023-11-30 11:22AM EST2024-06-2110.8210.9011.10+0.32+3.05%102,67823.60%
MSFT240719P003400002023-11-29 9:56AM EST2024-07-1910.8511.9012.150.00-11423.22%
MSFT240920P003400002023-11-29 11:38AM EST2024-09-2014.8414.8515.100.00-3569523.24%
MSFT241220P003400002023-11-30 2:17PM EST2024-12-2018.6518.5018.80+0.75+4.19%1133723.14%
MSFT250117P003400002023-11-30 12:21PM EST2025-01-1719.5019.4019.65+0.55+2.90%31,88622.96%
MSFT250620P003400002023-11-29 11:18AM EST2025-06-2023.5022.8026.45-0.05-0.21%121923.75%
MSFT251219P003400002023-11-14 11:58AM EST2025-12-1930.8228.0529.300.00-225722.16%
MSFT260116P003400002023-11-29 1:57PM EST2026-01-1627.4028.0029.500.00-122821.86%