Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
429,62+2,62 (+0,61%)
In data: 11:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C002600002024-05-20 12:41PM EDT2024-06-21166.90169.70170.650.00-180985.77%
MSFT240719C002600002024-05-13 3:56PM EDT2024-07-19155.77170.95171.800.00-11974.44%
MSFT240816C002600002024-04-23 9:51AM EDT2024-08-16148.850.000.000.00-2350.00%
MSFT240920C002600002024-05-14 3:38PM EDT2024-09-20161.36173.00174.050.00-4717560.93%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-220.00%
MSFT241115C002600002024-04-23 11:01AM EDT2024-11-15155.690.000.000.00--30.00%
MSFT241220C002600002024-04-17 3:43PM EDT2024-12-20161.86166.25170.700.00-230035.33%
MSFT250117C002600002024-05-23 12:16PM EDT2025-01-17180.00177.60178.650.00-131,97053.17%
MSFT250321C002600002024-05-21 11:23AM EDT2025-03-21180.65177.75181.950.00-2350.07%
MSFT250620C002600002024-05-14 3:50PM EDT2025-06-20171.22181.10185.450.00-1726850.93%
MSFT250919C002600002024-05-07 10:47AM EDT2025-09-19171.29184.05189.000.00-2349.53%
MSFT251219C002600002024-04-30 3:59PM EDT2025-12-19153.50187.50191.450.00-117947.65%
MSFT260116C002600002024-05-02 10:58AM EDT2026-01-16160.13188.60193.000.00-211247.87%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1341.47%
MSFT261218C002600002024-05-21 10:36AM EDT2026-12-18201.00198.50202.900.00-113744.86%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P002600002024-04-25 1:11PM EDT2024-05-240.090.000.010.00--100287.50%
MSFT240531P002600002024-05-09 3:03PM EDT2024-05-310.010.000.010.00-23100.00%
MSFT240621P002600002024-05-23 11:03AM EDT2024-06-210.030.000.020.00-33,12455.47%
MSFT240719P002600002024-05-22 3:27PM EDT2024-07-190.040.010.040.00-121,03644.92%
MSFT240816P002600002024-05-23 10:16AM EDT2024-08-160.070.070.100.00-123640.33%
MSFT240920P002600002024-05-23 3:27PM EDT2024-09-200.160.100.170.00-274736.04%
MSFT241018P002600002024-05-17 10:33AM EDT2024-10-180.270.170.260.00-38634.18%
MSFT241115P002600002024-05-17 10:36AM EDT2024-11-150.550.390.490.00-34734.20%
MSFT241220P002600002024-05-22 10:00AM EDT2024-12-200.590.560.650.00-146332.59%
MSFT250117P002600002024-05-24 9:58AM EDT2025-01-170.810.650.80+0.10+14.08%13,77731.64%
MSFT250321P002600002024-05-23 1:53PM EDT2025-03-211.220.003.300.00-3224736.95%
MSFT250620P002600002024-05-06 11:04AM EDT2025-06-203.110.294.100.00-187734.09%
MSFT250919P002600002024-05-23 2:24PM EDT2025-09-193.000.995.500.00-16533.08%
MSFT251219P002600002024-05-22 3:55PM EDT2025-12-194.002.264.150.00-391128.27%
MSFT260116P002600002024-05-15 10:06AM EDT2026-01-164.503.004.350.00-3938327.92%
MSFT260618P002600002024-05-23 3:09PM EDT2026-06-186.155.155.950.00-1327.03%
MSFT261218P002600002024-05-23 1:36PM EDT2026-12-188.387.157.950.00-115526.32%