Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,00-1,43 (-0,34%)
In data: 01:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:255.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240328C002550002024-03-20 2:55PM EDT2024-03-28170.82164.65165.150.00-11387.50%
MSFT240419C002550002024-03-27 11:51AM EDT2024-04-19166.16164.95167.600.00-120110.25%
MSFT240517C002550002024-03-14 10:55AM EDT2024-05-17172.60165.60168.450.00-12380.87%
MSFT240621C002550002024-03-28 9:34AM EDT2024-06-21168.15166.30169.45-2.15-1.26%21,70167.07%
MSFT240920C002550002024-02-13 1:45PM EDT2024-09-20159.25174.60178.900.00-15568.60%
MSFT241220C002550002024-02-13 4:50PM EDT2024-12-20161.90178.00182.000.00-1310960.69%
MSFT250117C002550002024-03-06 10:30AM EDT2025-01-17160.15173.90177.450.00-154251.39%
MSFT250620C002550002024-02-07 11:19AM EDT2025-06-20171.95166.45169.900.00-110733.26%
MSFT251219C002550002024-03-21 12:06PM EDT2025-12-19196.06184.70187.600.00-17146.32%
MSFT260116C002550002024-03-07 2:05PM EDT2026-01-16177.40186.25188.250.00-505545.87%
MSFT260618C002550002024-01-18 12:49PM EDT2026-06-18165.75175.00179.500.00-9134.40%
MSFT261218C002550002024-02-02 12:51PM EDT2026-12-18185.05189.50194.500.00-4841.43%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240328P002550002024-03-12 11:03AM EDT2024-03-280.020.000.010.00-15287.50%
MSFT240419P002550002024-03-22 1:24PM EDT2024-04-190.020.000.030.00-140764.45%
MSFT240517P002550002024-03-14 2:22PM EDT2024-05-170.100.040.120.00-6020550.59%
MSFT240621P002550002024-03-28 12:53PM EDT2024-06-210.260.160.26+0.05+23.81%41,51344.73%
MSFT240920P002550002024-03-14 1:37PM EDT2024-09-200.800.670.840.00-228636.99%
MSFT241220P002550002024-03-21 10:55AM EDT2024-12-201.451.341.610.00-2044633.74%
MSFT250117P002550002024-03-26 1:45PM EDT2025-01-171.721.611.750.00-11,38732.62%
MSFT250620P002550002024-03-08 1:36PM EDT2025-06-203.921.495.350.00-240134.09%
MSFT251219P002550002024-03-13 1:16PM EDT2025-12-195.625.155.500.00-19651028.97%
MSFT260116P002550002024-03-21 11:30AM EDT2026-01-165.315.405.700.00-213528.62%
MSFT261218P002550002024-03-05 10:45AM EDT2026-12-1810.008.909.950.00-11327.41%