Italia markets close in 7 hours 17 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
401,99 -7,07 (-1,73%)
Preborsa: 04:13AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:490.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240426C004900002024-04-24 3:56PM EDT2024-04-260.020.000.000.00-16050.00%
MSFT240503C004900002024-04-24 3:27PM EDT2024-05-030.050.000.000.00-8025.00%
MSFT240510C004900002024-04-24 10:05AM EDT2024-05-100.100.000.000.00-70012.50%
MSFT240517C004900002024-04-24 3:46PM EDT2024-05-170.180.000.000.00-46012.50%
MSFT240524C004900002024-04-24 9:41AM EDT2024-05-240.190.000.000.00-24012.50%
MSFT240531C004900002024-04-24 2:49PM EDT2024-05-310.290.000.000.00-2012.50%
MSFT240621C004900002024-04-24 3:08PM EDT2024-06-210.700.000.000.00-5012.50%
MSFT240719C004900002024-04-24 3:59PM EDT2024-07-191.480.000.000.00-4206.25%
MSFT240816C004900002024-04-24 3:49PM EDT2024-08-163.100.000.000.00-5306.25%
MSFT240920C004900002024-04-24 3:48PM EDT2024-09-204.750.000.000.00-2406.25%
MSFT241018C004900002024-04-23 1:15PM EDT2024-10-185.650.000.000.00-706.25%
MSFT241115C004900002024-04-24 10:11AM EDT2024-11-159.000.000.000.00-206.25%
MSFT241220C004900002024-04-23 3:49PM EDT2024-12-2010.250.000.000.00-203.13%
MSFT250117C004900002024-04-24 10:47AM EDT2025-01-1712.300.000.000.00-803.13%
MSFT250321C004900002024-04-24 3:42PM EDT2025-03-2116.780.000.000.00-103.13%
MSFT250620C004900002024-04-24 12:03PM EDT2025-06-2022.550.000.000.00-103.13%
MSFT250919C004900002024-04-22 2:34PM EDT2025-09-1927.150.000.000.00-303.13%
MSFT251219C004900002024-04-24 1:58PM EDT2025-12-1935.450.000.000.00-103.13%
MSFT260116C004900002024-04-22 9:58AM EDT2026-01-1634.000.000.000.00-303.13%
MSFT260618C004900002024-04-12 1:21PM EDT2026-06-1852.600.000.000.00-10003.13%
MSFT261218C004900002024-04-23 12:20PM EDT2026-12-1854.630.000.000.00-1301.56%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240426P004900002024-03-15 9:34AM EDT2024-04-2669.0066.7069.200.00-200.00%
MSFT240517P004900002024-03-01 10:30AM EDT2024-05-1778.0866.7070.550.00-300.00%
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.860.000.000.00-200.00%
MSFT240719P004900002024-04-22 9:30AM EDT2024-07-1989.580.000.000.00-100.00%
MSFT240816P004900002024-04-01 11:03AM EDT2024-08-1667.000.000.000.00-1900.00%
MSFT240920P004900002024-04-01 11:35AM EDT2024-09-2067.750.000.000.00-200.00%
MSFT241220P004900002024-03-07 12:02PM EDT2024-12-2084.5968.5570.850.00-210.00%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-210.00%
MSFT250321P004900002024-03-18 11:21AM EDT2025-03-2177.5780.8584.600.00-2315.71%
MSFT250620P004900002024-04-16 2:36PM EDT2025-06-2081.600.000.000.00-8100.00%
MSFT251219P004900002024-02-28 1:29PM EDT2025-12-1990.8276.9586.950.00-2113.57%
MSFT260116P004900002024-02-28 1:55PM EDT2026-01-1691.1380.5085.500.00-688612.16%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.800.000.000.00-100.00%
MSFT261218P004900002024-04-17 10:31AM EDT2026-12-1892.530.000.000.00-300.00%