Italia markets open in 3 hours 27 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
413,64+5,92 (+1,45%)
Alla chiusura: 04:00PM EST
412,68 -0,96 (-0,23%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C002100002024-02-27 3:25PM EST2024-03-01201.90202.70204.10+5.05+2.57%214592.38%
MSFT240308C002100002024-02-16 11:54AM EST2024-03-08196.45202.20204.900.00-33244.82%
MSFT240315C002100002024-02-15 12:09PM EST2024-03-15195.05202.50205.350.00-227143.46%
MSFT240419C002100002024-02-13 2:09PM EST2024-04-19196.76203.85206.600.00-24101.98%
MSFT240621C002100002024-02-29 3:15PM EST2024-06-21202.72205.05208.25+4.69+2.37%31,76776.98%
MSFT240816C002100002024-01-17 9:33AM EST2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-02-26 10:22AM EST2024-09-20205.22207.35210.700.00-13665.54%
MSFT241115C002100002024-02-15 3:44PM EST2024-11-15203.76209.00213.000.00-13163.01%
MSFT241220C002100002023-10-04 2:46PM EST2024-12-20125.35152.50156.850.00-11160.00%
MSFT250117C002100002024-02-28 9:56AM EST2025-01-17204.30209.50214.500.00-269858.58%
MSFT250620C002100002024-02-09 11:13AM EST2025-06-20218.05213.00217.500.00-16553.20%
MSFT251219C002100002024-02-22 1:06PM EST2025-12-19215.44217.00221.500.00-16652.39%
MSFT260116C002100002024-02-22 1:06PM EST2026-01-16216.19217.50222.000.00-11851.83%
MSFT260618C002100002024-01-26 1:47PM EST2026-06-18211.00217.00221.500.00-1146.39%
MSFT261218C002100002024-02-29 10:25AM EST2026-12-18221.00223.00227.50+11.26+5.37%1246.98%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P002100002024-02-28 9:39AM EST2024-03-150.010.000.020.00-2843103.13%
MSFT240419P002100002024-02-29 1:45PM EST2024-04-190.020.000.030.00-234758.59%
MSFT240517P002100002024-02-20 12:14PM EST2024-05-170.040.010.080.00-1224551.56%
MSFT240621P002100002024-02-26 10:56AM EST2024-06-210.080.000.130.00-94,98447.66%
MSFT240719P002100002024-02-28 3:17PM EST2024-07-190.110.110.160.00-16443.65%
MSFT240816P002100002024-02-27 1:16PM EST2024-08-160.180.210.280.00-52142.68%
MSFT240920P002100002024-02-28 3:45PM EST2024-09-200.380.330.380.00-1033,37840.41%
MSFT241018P002100002024-02-27 1:11PM EST2024-10-180.320.300.450.00-12338.77%
MSFT241115P002100002024-02-15 10:42AM EST2024-11-150.550.490.610.00-21038.26%
MSFT241220P002100002024-02-22 3:54PM EST2024-12-200.630.570.690.00-1030836.59%
MSFT250117P002100002024-02-29 2:57PM EST2025-01-170.790.670.85+0.09+12.86%63,30336.11%
MSFT250620P002100002024-02-29 2:10PM EST2025-06-201.581.401.89+0.04+2.60%501,30434.13%
MSFT251219P002100002024-02-29 3:26PM EST2025-12-192.842.524.20-0.01-0.35%30180734.36%
MSFT260116P002100002024-02-29 2:47PM EST2026-01-163.052.824.30+0.08+2.69%6535833.84%
MSFT260618P002100002024-02-15 12:24PM EST2026-06-184.202.006.000.00-6633.22%
MSFT261218P002100002024-02-20 10:03AM EST2026-12-185.603.007.000.00-41631.36%