Italia markets close in 3 hours 27 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
411,65+9,47 (+2,35%)
Alla chiusura: 04:00PM EST
413,00 +1,35 (+0,33%)
Preborsa: 08:03AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315C001850002023-11-14 2:43PM EST2024-03-15186.99180.80184.500.00-43430.00%
MSFT240419C001850002024-02-08 9:46AM EST2024-04-19230.700.000.000.00-120.00%
MSFT240621C001850002024-02-22 3:06PM EST2024-06-21228.960.000.000.00-29060.00%
MSFT240816C001850002024-02-20 12:39PM EST2024-08-16217.990.000.000.00-210.00%
MSFT240920C001850002023-11-06 1:23PM EST2024-09-20175.70189.55191.550.00--1530.00%
MSFT241220C001850002023-11-10 11:50AM EST2024-12-20190.76195.00200.000.00-101760.00%
MSFT250117C001850002024-02-20 9:30AM EST2025-01-17225.730.000.000.00-54160.00%
MSFT250620C001850002024-01-02 2:47PM EST2025-06-20194.99225.00229.450.00-15142.33%
MSFT251219C001850002024-01-19 10:38AM EST2025-12-19221.70229.50234.500.00-18146.10%
MSFT260116C001850002024-01-26 3:39PM EST2026-01-16232.000.000.000.00-260.00%
MSFT260618C001850002024-01-09 9:44AM EST2026-06-18203.75238.70248.700.00--152.01%
MSFT261218C001850002024-02-22 9:47AM EST2026-12-18244.950.000.000.00-11290.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P001850002024-02-07 9:44AM EST2024-03-150.010.000.000.00-391350.00%
MSFT240419P001850002024-02-14 1:16PM EST2024-04-190.010.000.000.00-4015450.00%
MSFT240517P001850002024-01-25 1:17PM EST2024-05-170.050.000.000.00-57025.00%
MSFT240621P001850002024-02-01 9:30AM EST2024-06-210.070.000.000.00-11,28325.00%
MSFT240816P001850002024-02-22 11:04AM EST2024-08-160.090.000.000.00-1010625.00%
MSFT240920P001850002024-02-21 2:22PM EST2024-09-200.130.000.000.00-116425.00%
MSFT241220P001850002024-02-07 2:44PM EST2024-12-200.310.000.000.00-31,11412.50%
MSFT250117P001850002024-02-21 9:57AM EST2025-01-170.470.000.000.00-158312.50%
MSFT250620P001850002024-02-07 10:32AM EST2025-06-200.950.000.000.00-16812.50%
MSFT251219P001850002024-02-13 3:23PM EST2025-12-191.800.000.000.00-631512.50%
MSFT260116P001850002024-02-07 12:40PM EST2026-01-161.870.000.000.00-1218012.50%
MSFT260618P001850002024-02-14 2:03PM EST2026-06-182.600.000.000.00-27412.50%
MSFT261218P001850002024-02-22 10:48AM EST2026-12-183.200.000.000.00-21,19912.50%