Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
374,51-4,40 (-1,16%)
Alla chiusura: 04:00PM EST
374,40 -0,11 (-0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208C002800002023-10-27 12:08PM EST2023-12-0853.8096.3098.700.00-10157.62%
MSFT231215C002800002023-12-01 10:40AM EST2023-12-1592.3493.7096.15-5.33-5.46%616274.71%
MSFT231222C002800002023-11-21 11:09AM EST2023-12-2293.4094.1596.950.00-4771.70%
MSFT231229C002800002023-11-30 3:54PM EST2023-12-2998.9094.4097.45+0.15+0.15%1466.11%
MSFT240119C002800002023-12-01 3:19PM EST2024-01-1997.0095.3597.65-2.60-2.61%454,73453.89%
MSFT240216C002800002023-11-22 3:17PM EST2024-02-16102.5096.8099.250.00-59553.98%
MSFT240315C002800002023-11-29 11:23AM EST2024-03-1599.4398.00100.90-3.89-3.77%521850.71%
MSFT240419C002800002023-12-01 10:50AM EST2024-04-1999.2499.85103.10-6.94-6.54%16148.57%
MSFT240517C002800002023-11-30 2:22PM EST2024-05-17104.61101.70104.000.00-11445.97%
MSFT240621C002800002023-11-30 11:43AM EST2024-06-21105.00102.95105.600.00-42,51144.35%
MSFT240719C002800002023-12-01 10:03AM EST2024-07-19107.02104.70107.65-1.84-1.69%1444.48%
MSFT240920C002800002023-12-01 2:45PM EST2024-09-20109.25107.15110.90-2.73-2.44%313243.30%
MSFT241220C002800002023-11-28 10:13AM EST2024-12-20119.50112.00115.700.00-142642.58%
MSFT250117C002800002023-12-01 10:16AM EST2025-01-17114.50113.70116.35-2.60-2.22%299541.71%
MSFT250620C002800002023-11-29 10:37AM EST2025-06-20125.48119.00123.050.00-1115240.76%
MSFT251219C002800002023-11-29 2:23PM EST2025-12-19132.78125.60129.000.00-169439.32%
MSFT260116C002800002023-11-29 12:26PM EST2026-01-16132.00126.50130.750.00-204239.70%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231208P002800002023-12-01 3:44PM EST2023-12-080.010.000.020.00-2645468.75%
MSFT231215P002800002023-12-01 3:55PM EST2023-12-150.030.020.160.00-573,96360.64%
MSFT231222P002800002023-11-29 3:56PM EST2023-12-220.050.030.360.00-253854.59%
MSFT231229P002800002023-12-01 11:42AM EST2023-12-290.090.050.24+0.01+12.50%159048.68%
MSFT240119P002800002023-12-01 2:56PM EST2024-01-190.200.190.23-0.01-4.76%118,55936.57%
MSFT240216P002800002023-12-01 2:23PM EST2024-02-160.650.620.68+0.01+1.56%301,18634.61%
MSFT240315P002800002023-12-01 10:36AM EST2024-03-150.990.971.030.00-242,61432.02%
MSFT240419P002800002023-12-01 10:50AM EST2024-04-191.551.511.63+0.03+1.97%767630.49%
MSFT240517P002800002023-11-28 10:11AM EST2024-05-172.362.312.46+0.21+9.77%116930.63%
MSFT240621P002800002023-12-01 12:46PM EST2024-06-212.972.943.05+0.10+3.48%74,45529.43%
MSFT240719P002800002023-12-01 2:02PM EST2024-07-193.523.403.55+0.22+6.67%2828.72%
MSFT240920P002800002023-11-30 3:48PM EST2024-09-204.854.955.100.00-13,53128.25%
MSFT241220P002800002023-12-01 12:39PM EST2024-12-207.016.657.90+0.41+6.21%850628.46%
MSFT250117P002800002023-11-30 1:09PM EST2025-01-177.457.507.900.00-13,40727.48%
MSFT250620P002800002023-11-29 1:16PM EST2025-06-2010.069.3512.000.00-264227.39%
MSFT251219P002800002023-12-01 12:23PM EST2025-12-1913.7513.3514.85+0.49+3.70%752026.02%
MSFT260116P002800002023-12-01 3:23PM EST2026-01-1614.1013.4515.05+0.65+4.83%911625.69%