Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
316,37+2,98 (+0,95%)
Al 01:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:295.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231006C002950002023-10-04 11:33AM EDT2023-10-0623.3422.1022.40+5.39+30.03%10212362.01%
MSFT231013C002950002023-10-04 11:33AM EDT2023-10-1324.0522.8523.15+5.33+28.47%102442.25%
MSFT231020C002950002023-10-04 10:51AM EDT2023-10-2024.1523.9024.25+3.84+18.91%388038.76%
MSFT231027C002950002023-10-04 9:30AM EDT2023-10-2724.5024.9526.35+1.00+4.26%56141.47%
MSFT231103C002950002023-10-03 12:11PM EDT2023-11-0325.0025.8027.300.00-42939.75%
MSFT231110C002950002023-09-28 9:51AM EDT2023-11-1023.7526.8528.900.00-1140.69%
MSFT231117C002950002023-10-04 10:57AM EDT2023-11-1728.3828.5028.80+3.28+13.07%2396237.12%
MSFT231215C002950002023-10-03 1:53PM EDT2023-12-1528.3531.3531.700.00-445235.15%
MSFT240119C002950002023-10-04 1:32PM EDT2024-01-1935.2035.1035.40+2.91+9.01%64,33134.98%
MSFT240216C002950002023-10-04 1:05PM EDT2024-02-1639.1538.3038.65+3.65+10.28%38335.83%
MSFT240315C002950002023-09-28 12:36PM EDT2024-03-1538.4840.1540.800.00-15048735.40%
MSFT240419C002950002023-10-04 12:25PM EDT2024-04-1944.2043.3543.75+5.10+13.04%105835.57%
MSFT240517C002950002023-09-28 10:59AM EDT2024-05-1741.8545.6546.250.00-13736.02%
MSFT240621C002950002023-10-03 10:56AM EDT2024-06-2146.6748.1048.500.00-11,13635.79%
MSFT240920C002950002023-10-03 2:47PM EDT2024-09-2052.0554.3054.650.00-417136.15%
MSFT241220C002950002023-10-03 12:05PM EDT2024-12-2058.5058.7560.800.00-110236.97%
MSFT250117C002950002023-10-02 3:57PM EDT2025-01-1765.0061.7062.400.00-352737.05%
MSFT250620C002950002023-09-27 3:40PM EDT2025-06-2066.9568.9571.500.00-26438.09%
MSFT251219C002950002023-09-29 12:32PM EDT2025-12-1978.1076.5078.850.00-112937.76%
MSFT260116C002950002023-10-03 12:07PM EDT2026-01-1676.8077.9080.650.00-1938.15%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231006P002950002023-10-04 1:34PM EDT2023-10-060.060.050.06-0.17-73.91%4102,97836.33%
MSFT231013P002950002023-10-04 1:33PM EDT2023-10-130.540.530.55-0.60-52.63%14370830.05%
MSFT231020P002950002023-10-04 1:34PM EDT2023-10-201.261.271.29-0.80-38.83%8526,76929.16%
MSFT231027P002950002023-10-04 1:35PM EDT2023-10-272.983.003.15-1.12-27.32%9099433.84%
MSFT231103P002950002023-10-04 1:27PM EDT2023-11-033.653.703.80-1.25-25.51%301,04132.25%
MSFT231110P002950002023-10-04 1:14PM EDT2023-11-104.054.254.40-1.98-32.84%816131.10%
MSFT231117P002950002023-10-04 1:40PM EDT2023-11-175.055.005.05-1.25-19.84%2963,68230.49%
MSFT231215P002950002023-10-04 1:22PM EDT2023-12-156.907.007.15-1.87-21.32%879,10028.56%
MSFT240119P002950002023-10-04 1:22PM EDT2024-01-198.959.059.20-2.15-19.37%1564,83527.01%
MSFT240216P002950002023-10-04 12:04PM EDT2024-02-1610.9911.3511.50-2.30-17.31%101,52127.50%
MSFT240315P002950002023-10-04 12:42PM EDT2024-03-1512.3712.6512.85-2.22-15.22%31,71026.84%
MSFT240419P002950002023-10-04 11:50AM EDT2024-04-1913.9514.0514.20+0.90+6.90%2812325.98%
MSFT240517P002950002023-10-04 10:22AM EDT2024-05-1716.2515.7515.95+1.60+10.92%28826.28%
MSFT240621P002950002023-10-03 3:08PM EDT2024-06-2118.7017.0017.200.00-32,19625.75%
MSFT240920P002950002023-10-03 1:46PM EDT2024-09-2021.7520.1520.450.00-424325.04%
MSFT241220P002950002023-09-26 3:05PM EDT2024-12-2025.0023.0525.450.00-19626.21%
MSFT250117P002950002023-09-22 10:28AM EDT2025-01-1722.8023.9024.300.00-168324.56%
MSFT250620P002950002023-09-29 10:34AM EDT2025-06-2026.7027.7028.750.00-129824.23%
MSFT251219P002950002023-09-25 11:43AM EDT2025-12-1931.0530.0033.250.00-30063823.90%
MSFT260116P002950002023-10-02 1:47PM EDT2026-01-1630.6531.4032.850.00-91623.28%