Italia Markets open in 5 hrs 29 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
410,34-1,31 (-0,32%)
Alla chiusura: 04:00PM EST
409,80 -0,54 (-0,13%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C002450002024-02-14 10:57AM EST2024-03-01161.43164.50167.000.00-11203.91%
MSFT240315C002450002024-02-13 2:19PM EST2024-03-15160.60165.10167.550.00-42175119.78%
MSFT240419C002450002024-02-13 3:16PM EST2024-04-19162.39166.50168.950.00-459984.02%
MSFT240517C002450002024-02-13 3:50PM EST2024-05-17164.25167.55169.900.00-131173.66%
MSFT240621C002450002024-02-20 11:10AM EST2024-06-21160.59168.05171.500.00-774965.80%
MSFT240920C002450002024-02-13 2:22PM EST2024-09-20167.00171.25174.050.00-33056.42%
MSFT241220C002450002024-02-14 9:35AM EST2024-12-20172.60173.30177.500.00-220351.84%
MSFT250117C002450002024-02-22 3:49PM EST2025-01-17177.52174.55178.750.00-244551.49%
MSFT250620C002450002024-02-05 3:03PM EST2025-06-20175.38179.05183.200.00-146649.96%
MSFT251219C002450002024-02-23 11:42AM EST2025-12-19186.00184.45188.45-2.15-1.14%22747.19%
MSFT260116C002450002024-02-02 3:54PM EST2026-01-16187.67186.00189.200.00-11746.85%
MSFT260618C002450002024-02-15 1:45PM EST2026-06-18186.30188.50193.000.00-31545.21%
MSFT261218C002450002024-02-02 3:54PM EST2026-12-18195.72193.00197.500.00-6343.92%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P002450002024-02-20 9:44AM EST2024-03-010.010.000.010.00-14131.25%
MSFT240308P002450002024-02-16 9:30AM EST2024-03-080.050.000.010.00-3384.38%
MSFT240315P002450002024-02-23 2:36PM EST2024-03-150.010.000.010.00-156767.19%
MSFT240419P002450002024-02-22 2:32PM EST2024-04-190.020.010.040.00-438547.46%
MSFT240517P002450002024-02-21 9:55AM EST2024-05-170.140.070.100.00-2042042.29%
MSFT240621P002450002024-02-22 11:07AM EST2024-06-210.210.170.210.00-52,17738.57%
MSFT240920P002450002024-02-13 2:58PM EST2024-09-200.750.600.690.00-249634.17%
MSFT241220P002450002024-02-22 3:54PM EST2024-12-201.411.361.450.00-51,23832.36%
MSFT250117P002450002024-02-23 9:30AM EST2025-01-171.551.561.67-0.05-3.13%104,77331.79%
MSFT250620P002450002024-02-20 9:49AM EST2025-06-203.400.505.000.00-111633.48%
MSFT251219P002450002024-01-24 2:22PM EST2025-12-195.904.855.450.00-2714729.16%
MSFT260116P002450002024-02-20 3:47PM EST2026-01-166.005.105.650.00-1614928.84%
MSFT260618P002450002024-02-05 12:00PM EST2026-06-187.405.107.750.00-11228.51%
MSFT261218P002450002024-02-09 1:11PM EST2026-12-187.916.559.950.00-1727.90%