Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,16+3,16 (+0,74%)
Alla chiusura: 04:00PM EDT
430,33 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614C002800002024-05-09 3:39PM EDT2024-06-14133.07150.10151.950.00-2294.24%
MSFT240621C002800002024-05-23 3:20PM EDT2024-06-21148.00149.75151.950.00-42,38178.61%
MSFT240719C002800002024-05-17 10:05AM EDT2024-07-19142.10151.05153.250.00-13967.38%
MSFT240816C002800002024-05-14 3:55PM EDT2024-08-16140.68151.50154.550.00-201759.52%
MSFT240920C002800002024-05-15 9:37AM EDT2024-09-20145.07153.40156.900.00-18357.28%
MSFT241018C002800002024-05-06 12:48PM EDT2024-10-18137.25154.70158.150.00-2654.84%
MSFT241115C002800002024-05-14 3:55PM EDT2024-11-15144.86156.15159.800.00-12353.61%
MSFT241220C002800002024-05-22 1:02PM EDT2024-12-20158.77157.05160.850.00-132450.74%
MSFT250117C002800002024-05-21 9:37AM EDT2025-01-17158.00158.70162.000.00-21,00352.55%
MSFT250321C002800002024-05-24 2:03PM EDT2025-03-21162.75160.05164.10+8.40+5.44%41849.50%
MSFT250620C002800002024-05-14 12:19PM EDT2025-06-20149.20164.00168.000.00-9024947.60%
MSFT250919C002800002024-04-29 10:20AM EDT2025-09-19144.50167.60171.950.00-1146.52%
MSFT251219C002800002024-05-21 11:15AM EDT2025-12-19172.35171.50175.350.00-2070645.42%
MSFT260116C002800002024-05-24 12:45PM EDT2026-01-16174.30172.75176.60+1.60+0.93%206045.32%
MSFT260618C002800002024-04-08 2:32PM EDT2026-06-18177.34159.50163.800.00-2230.99%
MSFT261218C002800002024-05-13 1:20PM EDT2026-12-18171.00184.50189.450.00-11343.93%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P002800002024-05-09 3:06PM EDT2024-05-310.010.000.010.00-22593.75%
MSFT240621P002800002024-05-23 1:24PM EDT2024-06-210.030.010.040.00-175,46753.13%
MSFT240719P002800002024-05-23 9:30AM EDT2024-07-190.080.040.070.00-120841.41%
MSFT240816P002800002024-05-24 3:59PM EDT2024-08-160.130.090.15-0.01-7.14%1020536.77%
MSFT240920P002800002024-05-24 3:07PM EDT2024-09-200.240.200.26-0.12-33.33%43,03433.11%
MSFT241018P002800002024-05-24 3:36PM EDT2024-10-180.370.340.41-0.01-2.63%35331.71%
MSFT241115P002800002024-05-24 3:44PM EDT2024-11-150.740.650.74+0.02+2.78%38331.82%
MSFT241220P002800002024-05-23 3:23PM EDT2024-12-201.040.841.040.00-491530.77%
MSFT250117P002800002024-05-24 9:37AM EDT2025-01-171.261.051.21+0.13+11.50%14,69229.70%
MSFT250321P002800002024-05-22 10:01AM EDT2025-03-211.810.123.900.00-144533.84%
MSFT250620P002800002024-05-23 3:30PM EDT2025-06-203.122.053.250.00-187128.39%
MSFT250919P002800002024-05-09 1:28PM EDT2025-09-195.553.804.200.00-125027.21%
MSFT251219P002800002024-05-22 3:50PM EDT2025-12-196.055.155.750.00-251527.12%
MSFT260116P002800002024-05-22 10:12AM EDT2026-01-165.655.455.90+0.01+0.18%216026.67%
MSFT260618P002800002024-05-21 1:17PM EDT2026-06-187.756.708.200.00-13026.21%
MSFT261218P002800002024-05-21 3:48PM EDT2026-12-1810.429.1511.400.00-304126.15%