Italia markets open in 3 hours 20 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
372,52+3,38 (+0,92%)
Alla chiusura: 04:00PM EST
374,42 +1,90 (+0,51%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208C002700002023-11-17 12:21PM EST2023-12-08102.85101.75103.400.00-1017135.94%
MSFT231215C002700002023-12-01 10:41AM EST2023-12-15103.30101.60103.650.00-117680.08%
MSFT231229C002700002023-11-28 9:48AM EST2023-12-29112.63101.85104.350.00-11265.80%
MSFT240119C002700002023-12-04 11:46AM EST2024-01-1998.76103.05105.350.00-35,92658.86%
MSFT240216C002700002023-12-04 3:29PM EST2024-02-16102.41105.25106.700.00-113354.92%
MSFT240315C002700002023-11-29 9:47AM EST2024-03-15117.06104.75107.700.00-134252.31%
MSFT240419C002700002023-12-04 12:47PM EST2024-04-19105.47106.70109.700.00-14949.92%
MSFT240517C002700002023-11-08 3:51PM EST2024-05-17101.60108.65111.350.00-510548.77%
MSFT240621C002700002023-12-05 3:54PM EST2024-06-21111.60109.55113.60+7.84+7.56%62,29848.09%
MSFT240719C002700002023-12-04 9:30AM EST2024-07-19109.85111.60114.400.00-29846.24%
MSFT240920C002700002023-12-04 10:50AM EST2024-09-20107.57114.45118.000.00-25145.52%
MSFT241220C002700002023-12-04 11:10AM EST2024-12-20113.30118.75122.500.00-119744.43%
MSFT250117C002700002023-12-05 1:30PM EST2025-01-17121.06119.55124.00+6.96+6.10%11,57844.35%
MSFT250620C002700002023-11-30 3:35PM EST2025-06-20131.05125.10130.000.00-214742.64%
MSFT251219C002700002023-11-28 10:49AM EST2025-12-19142.43131.55134.700.00-1525140.27%
MSFT260116C002700002023-12-01 9:47AM EST2026-01-16139.26132.60135.750.00-166140.23%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208P002700002023-12-04 10:37AM EST2023-12-080.010.000.010.00-8774109.38%
MSFT231215P002700002023-12-04 3:28PM EST2023-12-150.010.010.03-0.01-50.00%32,27267.19%
MSFT231222P002700002023-12-04 3:29PM EST2023-12-220.040.000.040.00-125851.56%
MSFT231229P002700002023-12-05 10:34AM EST2023-12-290.050.000.060.00-27348.44%
MSFT240105P002700002023-12-01 1:41PM EST2024-01-050.090.060.090.00-5544.73%
MSFT240119P002700002023-12-05 11:53AM EST2024-01-190.180.150.18+0.01+5.88%2011,45440.43%
MSFT240216P002700002023-12-05 3:59PM EST2024-02-160.500.470.50-0.03-5.66%81,03536.84%
MSFT240315P002700002023-12-05 11:32AM EST2024-03-150.850.770.82-0.13-13.27%132,95034.09%
MSFT240419P002700002023-12-04 1:19PM EST2024-04-191.331.221.290.00-321,49732.05%
MSFT240517P002700002023-12-04 9:30AM EST2024-05-171.981.902.010.00-15332.11%
MSFT240621P002700002023-12-05 3:59PM EST2024-06-212.482.452.53-0.38-13.29%43010,40430.76%
MSFT240719P002700002023-12-04 3:45PM EST2024-07-192.952.802.97-0.10-3.28%110229.97%
MSFT240920P002700002023-12-05 12:29PM EST2024-09-204.384.204.35-0.17-3.74%51,08129.36%
MSFT241220P002700002023-12-01 10:20AM EST2024-12-205.925.856.300.00-220628.61%
MSFT250117P002700002023-12-05 10:32AM EST2025-01-176.856.556.80-0.15-2.14%72,02928.30%
MSFT250620P002700002023-12-05 3:47PM EST2025-06-209.658.7510.95-0.83-7.92%427728.48%
MSFT251219P002700002023-12-01 1:40PM EST2025-12-1912.1011.9012.750.00-541226.26%
MSFT260116P002700002023-12-01 1:47PM EST2026-01-1612.5012.4013.100.00-542326.06%