Italia markets open in 2 hours 7 minutes

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
401,25 -7,81 (-1,91%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240426C003800002024-04-24 3:52PM EDT2024-04-2630.250.000.000.00-3300.00%
MSFT240503C003800002024-04-24 3:40PM EDT2024-05-0331.450.000.000.00-1500.00%
MSFT240510C003800002024-04-24 11:42AM EDT2024-05-1031.950.000.000.00-600.00%
MSFT240517C003800002024-04-24 3:10PM EDT2024-05-1732.920.000.000.00-1300.00%
MSFT240524C003800002024-04-24 1:31PM EDT2024-05-2434.550.000.000.00-1300.00%
MSFT240531C003800002024-04-23 12:52PM EDT2024-05-3133.460.000.000.00-1000.00%
MSFT240621C003800002024-04-24 3:41PM EDT2024-06-2137.920.000.000.00-700.00%
MSFT240719C003800002024-04-23 9:38AM EDT2024-07-1937.200.000.000.00-200.00%
MSFT240816C003800002024-04-23 2:45PM EDT2024-08-1643.700.000.000.00-1000.00%
MSFT240920C003800002024-04-24 12:43PM EDT2024-09-2047.100.000.000.00-5500.00%
MSFT241018C003800002024-04-22 2:24PM EDT2024-10-1846.500.000.000.00-5500.00%
MSFT241115C003800002024-04-22 12:17PM EDT2024-11-1548.660.000.000.00-200.00%
MSFT241220C003800002024-04-23 12:26PM EDT2024-12-2056.570.000.000.00-200.00%
MSFT250117C003800002024-04-24 1:42PM EDT2025-01-1760.700.000.000.00-1300.00%
MSFT250321C003800002024-04-24 9:40AM EDT2025-03-2166.920.000.000.00-400.00%
MSFT250620C003800002024-04-24 10:56AM EDT2025-06-2073.030.000.000.00-10200.00%
MSFT250919C003800002024-04-23 3:53PM EDT2025-09-1978.730.000.000.00-100.00%
MSFT251219C003800002024-04-22 3:52PM EDT2025-12-1980.450.000.000.00-100.00%
MSFT260116C003800002024-04-22 10:20AM EDT2026-01-1681.240.000.000.00-500.00%
MSFT260618C003800002024-04-23 1:36PM EDT2026-06-1895.110.000.000.00-600.00%
MSFT261218C003800002024-04-24 3:05PM EDT2026-12-18104.500.000.000.00-400.00%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240426P003800002024-04-24 3:59PM EDT2024-04-261.110.000.000.00-1,591025.00%
MSFT240503P003800002024-04-24 3:58PM EDT2024-05-032.010.000.000.00-158012.50%
MSFT240510P003800002024-04-24 2:15PM EDT2024-05-102.720.000.000.00-8906.25%
MSFT240517P003800002024-04-24 3:56PM EDT2024-05-173.580.000.000.00-31606.25%
MSFT240524P003800002024-04-24 3:25PM EDT2024-05-244.140.000.000.00-2006.25%
MSFT240531P003800002024-04-24 3:38PM EDT2024-05-314.650.000.000.00-4706.25%
MSFT240621P003800002024-04-24 3:45PM EDT2024-06-216.400.000.000.00-15603.13%
MSFT240719P003800002024-04-24 3:45PM EDT2024-07-198.000.000.000.00-18303.13%
MSFT240816P003800002024-04-24 3:25PM EDT2024-08-1610.500.000.000.00-1703.13%
MSFT240920P003800002024-04-24 1:30PM EDT2024-09-2012.380.000.000.00-503.13%
MSFT241018P003800002024-04-24 12:16PM EDT2024-10-1814.270.000.000.00-203.13%
MSFT241115P003800002024-04-24 2:23PM EDT2024-11-1516.100.000.000.00-3301.56%
MSFT241220P003800002024-04-24 11:06AM EDT2024-12-2017.700.000.000.00-301.56%
MSFT250117P003800002024-04-24 1:20PM EDT2025-01-1719.000.000.000.00-6001.56%
MSFT250321P003800002024-04-24 10:24AM EDT2025-03-2121.350.000.000.00-3201.56%
MSFT250620P003800002024-04-22 9:30AM EDT2025-06-2028.350.000.000.00-101.56%
MSFT250919P003800002024-04-17 10:22AM EDT2025-09-1927.850.000.000.00--01.56%
MSFT251219P003800002024-04-24 2:44PM EDT2025-12-1931.250.000.000.00-401.56%
MSFT260116P003800002024-04-24 3:58PM EDT2026-01-1631.650.000.000.00-3001.56%
MSFT260618P003800002024-04-24 3:58PM EDT2026-06-1836.050.000.000.00-3100.78%
MSFT261218P003800002024-04-17 12:05PM EDT2026-12-1840.000.000.000.00-100.78%