Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
414,98-0,52 (-0,13%)
In data: 02:45PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308C002900002024-02-15 9:32AM EST2024-03-08118.70124.75125.800.00-11138.48%
MSFT240315C002900002024-03-04 10:50AM EST2024-03-15126.77125.05127.20+1.07+0.85%2347112.40%
MSFT240419C002900002024-03-01 3:48PM EST2024-04-19127.69126.65128.600.00-17367.79%
MSFT240517C002900002024-03-01 2:28PM EST2024-05-17128.84127.95130.000.00-19159.42%
MSFT240621C002900002024-02-27 9:46AM EST2024-06-21120.90128.45131.650.00-22,05852.33%
MSFT240719C002900002024-02-26 10:30AM EST2024-07-19126.50130.25133.150.00-15850.73%
MSFT240816C002900002024-02-21 9:58AM EST2024-08-16117.25132.15134.500.00-2551.74%
MSFT240920C002900002024-02-20 12:28PM EST2024-09-20119.48133.20135.950.00-411449.38%
MSFT241018C002900002024-02-20 12:43PM EST2024-10-18121.45134.50137.700.00-61048.82%
MSFT241115C002900002024-02-29 10:29AM EST2024-11-15130.75137.25138.500.00-11447.15%
MSFT241220C002900002024-02-28 10:05AM EST2024-12-20129.35137.90139.550.00-526645.52%
MSFT250117C002900002024-03-01 9:35AM EST2025-01-17138.75139.35140.700.00-21,71844.80%
MSFT250620C002900002024-02-26 12:44PM EST2025-06-20141.40145.00147.650.00-138042.99%
MSFT251219C002900002024-02-28 12:33PM EST2025-12-19145.95152.80155.700.00-217842.20%
MSFT260116C002900002024-02-26 11:07AM EST2026-01-16150.15154.95156.100.00-23741.59%
MSFT260618C002900002024-02-08 3:34PM EST2026-06-18157.75157.90161.600.00-1440.89%
MSFT261218C002900002024-02-22 12:50PM EST2026-12-18161.11163.50168.500.00-71840.70%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308P002900002024-02-26 9:36AM EST2024-03-080.010.000.010.00-95893.75%
MSFT240315P002900002024-03-04 10:43AM EST2024-03-150.020.020.030.00-73,71168.75%
MSFT240322P002900002024-02-13 9:59AM EST2024-03-220.060.000.070.00--456.25%
MSFT240328P002900002024-02-27 3:21PM EST2024-03-280.050.000.080.00-45653.52%
MSFT240419P002900002024-03-01 3:58PM EST2024-04-190.100.070.110.00-384940.43%
MSFT240517P002900002024-02-29 3:05PM EST2024-05-170.360.310.370.00-347337.48%
MSFT240621P002900002024-02-29 12:00PM EST2024-06-210.760.650.730.00-213,88934.44%
MSFT240719P002900002024-03-01 1:09PM EST2024-07-190.950.890.980.00-322232.37%
MSFT240816P002900002024-03-01 1:09PM EST2024-08-161.461.381.490.00-415931.96%
MSFT240920P002900002024-03-01 11:01AM EST2024-09-201.901.781.910.00-483730.58%
MSFT241018P002900002024-02-27 9:32AM EST2024-10-182.222.052.230.00-1329.63%
MSFT241115P002900002024-02-29 12:23PM EST2024-11-153.022.782.870.00-11229.64%
MSFT241220P002900002024-03-01 2:51PM EST2024-12-203.353.303.450.00-126829.08%
MSFT250117P002900002024-03-01 3:34PM EST2025-01-173.703.653.850.00-43,44328.57%
MSFT250321P002900002024-02-29 2:15PM EST2025-03-215.054.804.950.00--1027.92%
MSFT250620P002900002024-02-29 11:40AM EST2025-06-206.806.256.600.00-227127.28%
MSFT251219P002900002024-02-29 1:23PM EST2025-12-1910.239.6010.150.00-141326.65%
MSFT260116P002900002024-02-29 2:19PM EST2026-01-1610.4010.0010.350.00-71,06526.28%
MSFT261218P002900002024-02-29 3:16PM EST2026-12-1814.8912.6017.450.00-131926.23%