Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
317,54+0,53 (+0,17%)
Alla chiusura: 04:00PM EDT
317,55 +0,01 (+0,00%)
Dopo ore: 04:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231020C001950002023-08-15 12:22PM EDT2023-10-20130.88143.60146.150.00-658252.75%
MSFT231117C001950002023-07-25 11:39AM EDT2023-11-17156.84127.15129.750.00-22107.34%
MSFT231215C001950002023-09-11 2:19PM EDT2023-12-15145.25122.25125.350.00-6360.16%
MSFT240119C001950002023-09-25 3:10PM EDT2024-01-19123.40123.75126.55-13.46-9.83%224158.80%
MSFT240216C001950002023-08-15 12:22PM EDT2024-02-16134.40147.40149.300.00--4114.55%
MSFT240315C001950002023-08-22 1:56PM EDT2024-03-15134.30128.60131.300.00-21864.26%
MSFT240419C001950002023-08-21 11:11AM EDT2024-04-19129.35137.00138.750.00--1076.01%
MSFT240621C001950002023-08-22 12:07PM EDT2024-06-21137.55130.25134.250.00-123956.15%
MSFT241220C001950002023-09-01 3:21PM EDT2024-12-20146.68133.75136.700.00-158149.89%
MSFT250117C001950002023-09-22 10:27AM EDT2025-01-17138.25136.05137.800.00-21,07049.88%
MSFT250620C001950002023-06-05 11:48AM EDT2025-06-20161.50160.55165.000.00-234869.08%
MSFT251219C001950002023-06-28 12:10PM EDT2025-12-19166.10163.50168.000.00-11763.46%
MSFT260116C001950002023-09-21 2:26PM EDT2026-01-16149.05143.00148.000.00-1347.12%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231020P001950002023-09-19 3:22PM EDT2023-10-200.010.000.020.00-147258.59%
MSFT231117P001950002023-09-22 1:19PM EDT2023-11-170.080.070.090.00-4062150.29%
MSFT231215P001950002023-09-25 9:58AM EDT2023-12-150.150.130.15+0.02+15.38%814343.36%
MSFT240119P001950002023-09-25 3:40PM EDT2024-01-190.240.240.26-0.01-4.00%208,77038.97%
MSFT240216P001950002023-09-25 1:41PM EDT2024-02-160.470.450.49+0.03+6.82%22538.43%
MSFT240315P001950002023-09-21 11:50AM EDT2024-03-150.570.620.660.00-363836.90%
MSFT240419P001950002023-09-21 10:17AM EDT2024-04-190.840.860.910.00-26535.57%
MSFT240621P001950002023-09-25 3:45PM EDT2024-06-211.491.481.52-0.05-3.25%552,23234.37%
MSFT240920P001950002023-09-21 11:50AM EDT2024-09-202.232.312.450.00-18332.97%
MSFT241220P001950002023-08-18 11:30AM EDT2024-12-204.602.183.000.00-3328530.91%
MSFT250117P001950002023-09-19 12:02PM EDT2025-01-173.373.703.850.00-12,05131.94%
MSFT250620P001950002023-09-21 10:00AM EDT2025-06-205.754.506.100.00-118431.61%
MSFT251219P001950002023-09-22 11:56AM EDT2025-12-197.355.158.050.00-124130.39%
MSFT260116P001950002023-09-19 10:24AM EDT2026-01-166.955.658.200.00-1330.06%