Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,12-5,15 (-1,27%)
Alla chiusura: 04:00PM EDT
396,86 -2,26 (-0,57%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002150002024-03-14 3:26PM EDT2024-06-21210.65207.85210.700.00-31,000183.35%
MSFT240920C002150002024-03-20 2:39PM EDT2024-09-20214.45186.25190.500.00-1366.49%
MSFT241220C002150002024-02-07 2:11PM EDT2024-12-20204.40197.35200.750.00-106576.00%
MSFT250117C002150002024-02-28 12:52PM EDT2025-01-17201.42211.25215.500.00-253294.04%
MSFT250620C002150002024-02-16 4:42PM EDT2025-06-20201.40211.00216.000.00-12375.33%
MSFT251219C002150002024-03-15 9:38AM EDT2025-12-19218.50220.50225.000.00-17671.75%
MSFT260116C002150002024-03-21 2:42PM EDT2026-01-16231.75199.50204.000.00-32950.04%
MSFT260618C002150002024-02-12 12:35PM EDT2026-06-18223.50217.00222.000.00--160.35%
MSFT261218C002150002024-03-21 2:50PM EDT2026-12-18237.20207.00211.500.00-3548.36%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517P002150002024-04-18 1:10PM EDT2024-05-170.020.000.530.00-291696.19%
MSFT240621P002150002024-02-13 1:26PM EDT2024-06-210.100.010.310.00-102,29560.25%
MSFT240920P002150002024-04-18 2:56PM EDT2024-09-200.320.360.540.00-23,33645.19%
MSFT241220P002150002024-03-22 9:55AM EDT2024-12-200.660.871.080.00-534939.98%
MSFT250117P002150002024-04-15 2:14PM EDT2025-01-170.850.981.240.00-152,71038.78%
MSFT250620P002150002024-04-16 9:36AM EDT2025-06-201.931.495.000.00-5015941.57%
MSFT251219P002150002024-04-04 11:33AM EDT2025-12-192.682.254.850.00-20032934.55%
MSFT260116P002150002024-04-04 11:33AM EDT2026-01-162.822.554.950.00-20029033.95%
MSFT260618P002150002024-03-18 1:33PM EDT2026-06-183.943.055.450.00--131.24%
MSFT261218P002150002024-04-18 9:46AM EDT2026-12-185.735.957.200.00-101330.34%