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:235.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315C002350002024-02-27 9:30AM EST2024-03-15173.00179.60181.950.00-1378130.86%
MSFT240328C002350002024-02-13 11:24AM EST2024-03-28174.91179.45182.450.00--698.88%
MSFT240419C002350002023-11-14 2:49PM EST2024-04-19139.62133.15137.000.00-650.00%
MSFT240517C002350002024-02-13 3:56PM EST2024-05-17174.16181.70184.650.00-474878.78%
MSFT240621C002350002024-03-01 12:03PM EST2024-06-21181.35182.35185.45+5.68+3.23%530968.71%
MSFT240920C002350002024-01-10 2:13PM EST2024-09-20156.10190.25193.350.00-1270.50%
MSFT241220C002350002024-02-13 3:56PM EST2024-12-20180.36187.70191.550.00-358154.75%
MSFT250117C002350002024-02-05 3:50PM EST2025-01-17180.71189.15192.450.00-227854.29%
MSFT250620C002350002024-02-15 1:06PM EST2025-06-20186.00192.50196.500.00-517151.76%
MSFT251219C002350002024-01-24 3:45PM EST2025-12-19187.41192.50197.000.00-32244.50%
MSFT260116C002350002024-02-09 9:38AM EST2026-01-16199.55197.50202.500.00-5448.67%
MSFT260618C002350002024-02-02 10:56AM EST2026-06-18196.00201.00205.500.00-31846.38%
MSFT261218C002350002024-02-09 9:38AM EST2026-12-18207.02205.00209.500.00-5744.80%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P002350002024-02-22 11:23AM EST2024-03-150.010.000.010.00-11081290.63%
MSFT240328P002350002024-02-23 12:57PM EST2024-03-280.020.000.040.00-1170.31%
MSFT240419P002350002024-02-29 10:37AM EST2024-04-190.020.000.030.00-163350.78%
MSFT240517P002350002024-02-05 12:07PM EST2024-05-170.100.000.300.00-37087950.29%
MSFT240621P002350002024-02-23 9:30AM EST2024-06-210.150.140.200.00-11,44243.07%
MSFT240920P002350002024-02-29 9:56AM EST2024-09-200.610.570.660.00-2738437.55%
MSFT241220P002350002024-02-20 2:09PM EST2024-12-201.321.091.210.00-13266934.44%
MSFT250117P002350002024-02-29 10:37AM EST2025-01-171.371.261.390.00-104,77433.73%
MSFT250620P002350002024-02-21 12:29PM EST2025-06-203.200.005.000.00-120936.45%
MSFT251219P002350002024-02-13 2:07PM EST2025-12-194.502.255.650.00-15831.98%
MSFT260116P002350002024-02-21 12:47PM EST2026-01-165.153.305.750.00-15631.46%
MSFT260618P002350002024-02-26 11:04AM EST2026-06-185.554.806.350.00-1729.21%
MSFT261218P002350002024-02-28 3:51PM EST2026-12-187.205.059.400.00-3629.62%