Italia markets open in 5 hours 4 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
407,48-0,06 (-0,01%)
Alla chiusura: 04:00PM EST
407,15 -0,33 (-0,08%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C002000002024-02-27 12:24PM EST2024-03-01205.00206.85208.55-2.95-1.42%115325.78%
MSFT240315C002000002024-02-23 3:17PM EST2024-03-15211.25207.00209.050.00-220154.10%
MSFT240419C002000002024-02-16 11:35AM EST2024-04-19207.53207.20210.200.00-12399.95%
MSFT240517C002000002023-11-27 9:42AM EST2024-05-17182.34176.40180.300.00-230.00%
MSFT240621C002000002024-02-22 3:06PM EST2024-06-21214.27209.35211.950.00-22,41380.74%
MSFT240719C002000002024-02-23 2:41PM EST2024-07-19214.25210.25212.500.00-1275.79%
MSFT240816C002000002024-02-08 10:04AM EST2024-08-16217.74210.90214.250.00--173.87%
MSFT240920C002000002024-02-27 10:54AM EST2024-09-20211.76211.55213.85+5.26+2.55%12767.69%
MSFT241220C002000002024-01-31 3:35PM EST2024-12-20206.00212.50216.350.00-195260.68%
MSFT250117C002000002024-02-26 2:01PM EST2025-01-17217.05213.50217.250.00-570060.09%
MSFT250620C002000002024-02-14 10:07AM EST2025-06-20217.80216.50221.000.00-112254.98%
MSFT251219C002000002024-02-21 10:35AM EST2025-12-19213.81219.50224.500.00-519250.82%
MSFT260116C002000002024-02-20 11:00AM EST2026-01-16216.00220.50225.000.00-311850.64%
MSFT260618C002000002024-02-21 9:49AM EST2026-06-18215.25222.50227.000.00-11550.04%
MSFT261218C002000002024-02-21 9:41AM EST2026-12-18219.90225.50230.500.00-211648.34%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P002000002024-02-16 3:25PM EST2024-03-010.010.000.010.00-27231.25%
MSFT240315P002000002024-02-26 10:04AM EST2024-03-150.010.000.010.00-2863296.88%
MSFT240419P002000002024-02-23 3:33PM EST2024-04-190.010.000.020.00-115557.81%
MSFT240517P002000002024-02-22 2:25PM EST2024-05-170.030.000.040.00-355052.73%
MSFT240621P002000002024-02-20 2:44PM EST2024-06-210.070.020.070.00-1756,51746.39%
MSFT240719P002000002024-02-21 9:30AM EST2024-07-190.100.000.650.00-17854.54%
MSFT240816P002000002024-02-23 9:30AM EST2024-08-160.150.090.160.00-12841.55%
MSFT240920P002000002024-02-13 10:53AM EST2024-09-200.240.130.210.00-575339.06%
MSFT241220P002000002024-02-23 11:26AM EST2024-12-200.480.410.490.00-387836.33%
MSFT250117P002000002024-02-27 1:04PM EST2025-01-170.570.500.59+0.06+11.76%106,47435.67%
MSFT250620P002000002024-02-22 1:26PM EST2025-06-201.800.753.350.00-269240.06%
MSFT251219P002000002024-02-23 9:39AM EST2025-12-192.151.802.850.00-578732.94%
MSFT260116P002000002024-02-26 1:00PM EST2026-01-162.500.002.980.00-986732.58%
MSFT260618P002000002024-02-20 10:00AM EST2026-06-183.490.504.450.00-11232.24%
MSFT261218P002000002024-02-21 9:49AM EST2026-12-184.702.005.550.00-53230.84%