Italia markets close in 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
320,37+0,84 (+0,26%)
Al 10:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231020C002150002023-07-10 2:52PM EDT2023-10-20119.20108.10111.850.00-117116.16%
MSFT231117C002150002023-07-21 2:14PM EDT2023-11-17134.20102.50107.000.00-5964.06%
MSFT231215C002150002023-09-15 11:48AM EDT2023-12-15119.86107.00107.750.00-1354.91%
MSFT240119C002150002023-08-24 1:56PM EDT2024-01-19112.37108.10109.800.00-201,28753.26%
MSFT240216C002150002023-08-15 1:52PM EDT2024-02-16115.70127.80130.300.00--1794.99%
MSFT240315C002150002023-08-03 1:11PM EDT2024-03-15119.25118.00121.000.00-102569.19%
MSFT240621C002150002023-08-16 9:55AM EDT2024-06-21117.10125.55128.050.00-195966.55%
MSFT240920C002150002023-08-18 3:27PM EDT2024-09-20116.32126.80130.400.00-2159.91%
MSFT241220C002150002023-09-20 3:34PM EDT2024-12-20123.50119.55122.650.00-17446.78%
MSFT250117C002150002023-09-08 2:18PM EDT2025-01-17136.80121.15124.450.00-554747.45%
MSFT250620C002150002023-09-08 2:15PM EDT2025-06-20141.55126.45128.850.00-21545.54%
MSFT251219C002150002023-07-27 10:25AM EDT2025-12-19148.63134.50139.150.00-21648.49%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231020P002150002023-09-21 3:09PM EDT2023-10-200.030.020.040.00-131,62550.78%
MSFT231117P002150002023-09-21 10:21AM EDT2023-11-170.160.160.180.00-7050344.34%
MSFT231215P002150002023-09-21 2:53PM EDT2023-12-150.260.270.280.00-15034438.57%
MSFT240119P002150002023-09-21 2:53PM EDT2024-01-190.500.510.520.00-3410,66835.69%
MSFT240216P002150002023-09-15 11:17AM EDT2024-02-160.640.860.900.00-113735.35%
MSFT240315P002150002023-09-20 3:50PM EDT2024-03-151.001.151.190.00-494634.19%
MSFT240419P002150002023-09-15 12:46PM EDT2024-04-191.181.551.590.00-52333.14%
MSFT240621P002150002023-09-19 3:56PM EDT2024-06-212.062.462.530.00-164,21732.31%
MSFT240920P002150002023-09-15 11:45AM EDT2024-09-203.053.703.800.00-209831.05%
MSFT241220P002150002023-09-21 10:30AM EDT2024-12-205.154.955.700.00-4631031.21%
MSFT250117P002150002023-09-15 1:09PM EDT2025-01-174.605.555.700.00-712,54630.29%
MSFT250620P002150002023-09-15 3:52PM EDT2025-06-207.007.408.800.00-110630.41%
MSFT251219P002150002023-09-05 11:18AM EDT2025-12-199.408.0012.500.00-15530.54%
MSFT260116P002150002023-09-15 2:56PM EDT2026-01-169.168.6012.500.00--130.03%