Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
415,07-0,43 (-0,10%)
In data: 02:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315C001900002024-02-01 10:01AM EST2024-03-15217.20224.50226.850.00-12202.34%
MSFT240517C001900002024-02-13 11:16AM EST2024-05-17221.50225.95228.600.00--6100.42%
MSFT240621C001900002024-02-08 3:04PM EST2024-06-21225.95227.00229.300.00-2059688.70%
MSFT240719C001900002024-02-01 1:13PM EST2024-07-19217.45227.50230.450.00-2983.38%
MSFT240920C001900002024-02-13 11:18AM EST2024-09-20223.25228.50231.500.00-61572.91%
MSFT241220C001900002024-02-13 3:05PM EST2024-12-20221.37230.35233.450.00-1516465.64%
MSFT250117C001900002024-01-24 11:39AM EST2025-01-17220.00225.80229.950.00-143550.96%
MSFT250620C001900002024-02-23 2:11PM EST2025-06-20230.00232.75236.850.00-114256.82%
MSFT251219C001900002024-01-23 12:30PM EST2025-12-19218.38231.65236.450.00-52650.61%
MSFT260116C001900002024-02-20 9:30AM EST2026-01-16226.95236.50240.700.00-583752.36%
MSFT260618C001900002024-01-08 10:41AM EST2026-06-18198.50233.50238.000.00--246.63%
MSFT261218C001900002024-02-08 2:11PM EST2026-12-18240.00240.50245.500.00-1449.50%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P001900002024-02-09 11:01AM EST2024-03-150.010.000.020.00-301,355132.81%
MSFT240419P001900002024-02-22 1:28PM EST2024-04-190.010.000.030.00-10011868.75%
MSFT240517P001900002024-02-23 9:30AM EST2024-05-170.030.000.060.00-122257.81%
MSFT240621P001900002024-02-27 9:46AM EST2024-06-210.040.010.100.00-3086050.49%
MSFT240719P001900002024-02-20 9:30AM EST2024-07-190.070.030.140.00-212349.61%
MSFT240816P001900002024-02-22 11:03AM EST2024-08-160.090.090.220.00-103847.66%
MSFT240920P001900002024-02-28 3:38PM EST2024-09-200.240.170.290.00-9932544.78%
MSFT241220P001900002024-02-14 3:58PM EST2024-12-200.380.360.510.00-143140.04%
MSFT250117P001900002024-02-26 9:42AM EST2025-01-170.440.420.590.00-25,33039.04%
MSFT250620P001900002024-02-22 2:53PM EST2025-06-201.000.701.200.00-17335.82%
MSFT251219P001900002024-02-22 1:34PM EST2025-12-191.780.002.850.00-110935.76%
MSFT260116P001900002024-02-23 3:29PM EST2026-01-161.951.652.950.00-25135.27%
MSFT260618P001900002024-02-26 3:06PM EST2026-06-182.801.753.050.00-142732.11%
MSFT261218P001900002024-02-22 10:12AM EST2026-12-183.571.000.000.00-10986.25%