Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
415,50+1,86 (+0,45%)
Alla chiusura: 04:00PM EST
414,42 -1,08 (-0,26%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315C002200002024-02-29 10:31AM EST2024-03-15188.92194.55196.900.00-516135.94%
MSFT240419C002200002023-08-24 10:49AM EST2024-04-19111.30103.40106.750.00-330.00%
MSFT240621C002200002024-02-14 11:25AM EST2024-06-21190.57197.15200.050.00-139873.56%
MSFT240816C002200002024-02-02 1:59PM EST2024-08-16197.15198.95202.050.00-4467.10%
MSFT240920C002200002024-01-31 10:14AM EST2024-09-20188.200.000.000.00-1490.00%
MSFT241220C002200002024-02-15 9:34AM EST2024-12-20196.62201.50205.450.00-136357.40%
MSFT250117C002200002024-02-22 10:08AM EST2025-01-17199.85202.65206.400.00-367256.85%
MSFT250620C002200002024-02-15 1:54PM EST2025-06-20205.00205.55209.95+6.50+3.27%1018551.39%
MSFT251219C002200002024-02-28 11:43AM EST2025-12-19202.50209.50214.500.00-217150.95%
MSFT260116C002200002024-02-20 9:33AM EST2026-01-16201.88210.50215.500.00-13550.88%
MSFT260618C002200002024-02-15 3:35PM EST2026-06-18208.25213.00218.000.00-310448.17%
MSFT261218C002200002024-02-12 2:58PM EST2026-12-18217.77216.50221.500.00-102846.30%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P002200002024-02-16 10:36AM EST2024-03-150.010.000.000.00-11,15250.00%
MSFT240419P002200002024-02-12 1:39PM EST2024-04-190.020.000.000.00-5068925.00%
MSFT240517P002200002024-02-12 11:32AM EST2024-05-170.040.000.480.00-532958.40%
MSFT240621P002200002024-02-23 12:28PM EST2024-06-210.110.090.000.00-52,48125.00%
MSFT240719P002200002024-02-26 9:51AM EST2024-07-190.140.140.210.00-206642.63%
MSFT240816P002200002024-02-29 10:49AM EST2024-08-160.290.000.350.00-24341.50%
MSFT240920P002200002024-02-23 3:41PM EST2024-09-200.340.000.000.00-161,11312.50%
MSFT241018P002200002024-02-21 3:32PM EST2024-10-180.530.000.600.00-122038.18%
MSFT241115P002200002024-03-01 3:28PM EST2024-11-150.630.600.81-0.09-12.50%54737.76%
MSFT241220P002200002024-02-27 10:13AM EST2024-12-200.780.780.870.00-267035.84%
MSFT250117P002200002024-03-01 12:40PM EST2025-01-170.980.911.02-0.02-2.00%132,94435.16%
MSFT250620P002200002024-02-14 10:00AM EST2025-06-202.150.002.500.00-21,19734.12%
MSFT251219P002200002024-02-28 3:54PM EST2025-12-193.401.004.350.00-125932.80%
MSFT260116P002200002024-02-21 1:29PM EST2026-01-164.003.300.000.00-42026.25%
MSFT260618P002200002024-01-04 2:44PM EST2026-06-187.502.507.000.00--132.79%
MSFT261218P002200002024-02-23 1:27PM EST2026-12-185.803.507.950.00-1930.79%