Italia markets open in 57 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
414,92-0,58 (-0,14%)
Alla chiusura: 04:00PM EST
413,69 -1,23 (-0,30%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:285.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308C002850002024-03-01 9:37AM EST2024-03-08128.780.000.000.00-400.00%
MSFT240315C002850002024-03-01 9:30AM EST2024-03-15127.320.000.000.00-200.00%
MSFT240322C002850002024-02-06 1:38PM EST2024-03-22120.690.000.000.00--00.00%
MSFT240412C002850002024-03-01 9:37AM EST2024-04-12130.080.000.000.00-400.00%
MSFT240419C002850002024-02-14 9:59AM EST2024-04-19123.110.000.000.00-10800.00%
MSFT240517C002850002024-02-14 9:54AM EST2024-05-17124.360.000.000.00-200.00%
MSFT240621C002850002024-03-01 2:10PM EST2024-06-21135.200.000.000.00-400.00%
MSFT240719C002850002024-02-06 10:05AM EST2024-07-19126.540.000.000.00-100.00%
MSFT240920C002850002024-02-23 11:01AM EST2024-09-20135.390.000.000.00-14000.00%
MSFT241220C002850002024-02-27 12:14PM EST2024-12-20133.950.000.000.00-100.00%
MSFT250117C002850002024-03-01 2:28PM EST2025-01-17144.950.000.000.00-100.00%
MSFT250620C002850002024-02-21 11:43AM EST2025-06-20135.550.000.000.00-100.00%
MSFT251219C002850002024-02-26 2:45PM EST2025-12-19152.810.000.000.00-100.00%
MSFT260116C002850002024-02-27 11:22AM EST2026-01-16150.700.000.000.00-100.00%
MSFT260618C002850002024-02-26 11:54AM EST2026-06-18159.000.000.000.00-400.00%
MSFT261218C002850002024-02-23 10:02AM EST2026-12-18168.700.000.000.00-100.00%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308P002850002024-02-26 11:17AM EST2024-03-080.010.000.000.00-3050.00%
MSFT240315P002850002024-02-29 12:30PM EST2024-03-150.010.000.000.00-20050.00%
MSFT240322P002850002024-02-08 1:58PM EST2024-03-220.060.000.000.00--025.00%
MSFT240328P002850002024-03-04 11:01AM EST2024-03-280.040.000.000.00-1025.00%
MSFT240419P002850002024-03-04 11:44AM EST2024-04-190.090.000.000.00-2025.00%
MSFT240517P002850002024-02-29 10:49AM EST2024-05-170.330.000.000.00-3012.50%
MSFT240621P002850002024-03-04 3:34PM EST2024-06-210.600.000.000.00-2012.50%
MSFT240719P002850002024-02-29 3:55PM EST2024-07-190.840.000.000.00-17012.50%
MSFT240920P002850002024-02-28 3:55PM EST2024-09-201.780.000.000.00-43012.50%
MSFT241220P002850002024-03-01 10:18AM EST2024-12-203.120.000.000.00-106.25%
MSFT250117P002850002024-03-04 1:50PM EST2025-01-173.360.000.000.00-306.25%
MSFT250620P002850002024-03-04 1:06PM EST2025-06-205.940.000.000.00-306.25%
MSFT251219P002850002024-03-04 9:34AM EST2025-12-199.150.000.000.00-1006.25%
MSFT260116P002850002024-02-22 1:38PM EST2026-01-1610.070.000.000.00-206.25%
MSFT261218P002850002024-03-04 9:30AM EST2026-12-1814.150.000.000.00-1003.13%