Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
410,28-1,37 (-0,33%)
In data: 12:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315C002250002024-02-07 10:20AM EST2024-03-15186.70184.75186.700.00-131112.74%
MSFT240419C002250002023-12-18 11:29AM EST2024-04-19149.55169.30172.200.00-110.00%
MSFT240517C002250002024-02-13 3:56PM EST2024-05-17184.14186.30188.800.00-10675.51%
MSFT240621C002250002024-02-13 3:57PM EST2024-06-21184.78186.95189.600.00-1228767.37%
MSFT240920C002250002023-10-11 10:02AM EST2024-09-20119.60153.65157.000.00-120.00%
MSFT241220C002250002024-02-13 3:57PM EST2024-12-20189.53191.30194.950.00-249654.01%
MSFT250117C002250002024-02-13 3:56PM EST2025-01-17190.52192.30196.050.00-11856753.60%
MSFT250620C002250002024-02-15 9:34AM EST2025-06-20196.37196.00199.850.00-1315151.88%
MSFT251219C002250002024-02-14 1:12PM EST2025-12-19199.51200.25204.950.00-53949.37%
MSFT260116C002250002024-02-22 9:45AM EST2026-01-16206.50201.30205.850.00-72649.21%
MSFT261218C002250002024-02-07 3:28PM EST2026-12-18212.75207.50212.500.00-11245.33%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P002250002024-02-12 3:04PM EST2024-03-150.010.000.010.00-136071.88%
MSFT240419P002250002024-02-16 10:29AM EST2024-04-190.030.000.020.00-129750.00%
MSFT240517P002250002024-02-15 11:07AM EST2024-05-170.060.030.070.00-26246.00%
MSFT240621P002250002024-02-20 3:16PM EST2024-06-210.150.090.130.00-5003,36341.41%
MSFT240920P002250002024-02-13 10:24AM EST2024-09-200.430.340.410.00-226636.01%
MSFT241220P002250002024-02-21 10:54AM EST2024-12-201.050.850.930.00-158934.06%
MSFT250117P002250002024-02-16 10:54AM EST2025-01-171.141.011.100.00-11,86933.51%
MSFT250620P002250002024-02-21 1:04PM EST2025-06-202.450.363.700.00-129735.20%
MSFT251219P002250002024-02-21 3:34PM EST2025-12-194.303.004.300.00-350331.09%
MSFT260116P002250002024-02-13 2:05PM EST2026-01-164.003.204.500.00-743230.79%
MSFT260618P002250002024-02-06 10:44AM EST2026-06-185.202.635.600.00-23429.45%
MSFT261218P002250002024-02-12 12:56PM EST2026-12-186.004.058.900.00-12230.37%