Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
313,39-8,41 (-2,61%)
Alla chiusura: 04:00PM EDT
313,39 0,00 (0,00%)
Dopo ore: 04:22PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231006C002600002023-09-20 1:21PM EDT2023-10-0666.9952.3553.800.00-5010498.54%
MSFT231013C002600002023-10-03 10:58AM EDT2023-10-1354.8551.6554.40+0.60+1.11%12571.24%
MSFT231020C002600002023-10-02 1:27PM EDT2023-10-2059.4152.0054.150.00-1135352.34%
MSFT231027C002600002023-09-25 9:46AM EDT2023-10-2758.5954.1055.650.00-11651.76%
MSFT231103C002600002023-10-03 11:28AM EDT2023-11-0355.9554.5555.50-7.25-11.47%11050.17%
MSFT231110C002600002023-09-29 2:57PM EDT2023-11-1058.4955.1056.400.00-1150.38%
MSFT231117C002600002023-10-03 1:28PM EDT2023-11-1754.5555.7556.55-8.94-14.08%217247.09%
MSFT231215C002600002023-09-22 12:41PM EDT2023-12-1564.2155.5559.600.00-516746.89%
MSFT240119C002600002023-10-03 1:49PM EDT2024-01-1959.9559.4061.70-6.50-9.78%103,15543.44%
MSFT240216C002600002023-10-03 2:14PM EDT2024-02-1662.1061.5064.25-8.20-11.66%763343.60%
MSFT240315C002600002023-09-27 1:15PM EDT2024-03-1562.5263.9565.150.00-234641.23%
MSFT240419C002600002023-09-29 1:03PM EDT2024-04-1968.6566.2567.550.00-53240.98%
MSFT240621C002600002023-10-03 9:58AM EDT2024-06-2175.9569.0571.45+8.35+12.35%194340.57%
MSFT240920C002600002023-10-03 3:24PM EDT2024-09-2075.1574.5576.65+1.69+2.30%22740.32%
MSFT241220C002600002023-10-03 12:13PM EDT2024-12-2081.0578.6581.85+1.49+1.87%230640.62%
MSFT250117C002600002023-10-03 3:45PM EDT2025-01-1781.5080.0583.95-3.40-4.00%12,00241.21%
MSFT250620C002600002023-09-29 10:54AM EDT2025-06-2091.8586.5590.600.00-125440.72%
MSFT251219C002600002023-09-29 12:04PM EDT2025-12-1998.3094.5096.950.00-116839.96%
MSFT260116C002600002023-09-29 10:43AM EDT2026-01-1698.8394.8098.600.00-1340.34%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231006P002600002023-10-03 3:59PM EDT2023-10-060.010.000.010.00-538257.81%
MSFT231013P002600002023-10-03 3:52PM EDT2023-10-130.070.060.08+0.04+133.33%409546.48%
MSFT231020P002600002023-10-03 3:58PM EDT2023-10-200.190.180.20+0.09+90.00%1,1949,35441.26%
MSFT231027P002600002023-10-03 3:49PM EDT2023-10-270.590.550.58+0.29+96.67%269642.09%
MSFT231103P002600002023-10-03 3:42PM EDT2023-11-030.900.790.85+0.44+95.65%374340.22%
MSFT231110P002600002023-10-03 1:59PM EDT2023-11-101.051.001.11+0.52+98.11%7938.66%
MSFT231117P002600002023-10-03 3:43PM EDT2023-11-171.421.321.38+0.66+86.84%7311,75737.49%
MSFT231215P002600002023-10-03 3:58PM EDT2023-12-152.332.312.37+0.85+57.43%1021,69134.09%
MSFT240119P002600002023-10-03 3:56PM EDT2024-01-193.603.553.65+1.16+47.54%758,78132.04%
MSFT240216P002600002023-10-03 3:54PM EDT2024-02-165.025.005.10+0.92+22.44%653,92632.04%
MSFT240315P002600002023-10-03 3:08PM EDT2024-03-156.005.856.00+1.40+30.43%815,07131.01%
MSFT240419P002600002023-10-03 1:49PM EDT2024-04-196.986.907.10+1.63+30.47%510730.08%
MSFT240517P002600002023-09-29 10:59AM EDT2024-05-176.708.108.300.00-7830.04%
MSFT240621P002600002023-10-03 11:16AM EDT2024-06-218.909.059.25+1.27+16.64%692,42029.30%
MSFT240920P002600002023-10-03 11:23AM EDT2024-09-2011.5011.5511.80+1.40+13.86%3343328.21%
MSFT241220P002600002023-10-02 10:00AM EDT2024-12-2012.4012.7514.950.00-137128.26%
MSFT250117P002600002023-10-02 3:37PM EDT2025-01-1712.9014.4515.000.00-632,29227.46%
MSFT250620P002600002023-10-02 10:06AM EDT2025-06-2016.6517.6519.750.00-182727.62%
MSFT251219P002600002023-10-02 10:00AM EDT2025-12-1920.0019.9022.100.00-166225.92%
MSFT260116P002600002023-10-03 1:53PM EDT2026-01-1621.0020.4523.20+0.30+1.45%119526.21%