Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,34+5,13 (+1,22%)
Alla chiusura: 04:00PM EDT
425,10 -0,24 (-0,06%)
Dopo ore: 05:29PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:295.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C002950002024-05-14 1:40PM EDT2024-05-24118.35128.20131.800.00-200185.74%
MSFT240621C002950002024-05-14 11:23AM EDT2024-06-21120.61130.15132.700.00-201,09668.29%
MSFT240719C002950002024-05-15 11:59AM EDT2024-07-19130.10131.70134.000.00-26559.60%
MSFT240920C002950002024-05-06 12:31PM EDT2024-09-20121.00134.35137.400.00-218551.07%
MSFT241220C002950002024-05-15 2:22PM EDT2024-12-20138.82138.65141.950.00-1110949.07%
MSFT250117C002950002024-05-03 12:18PM EDT2025-01-17123.75139.50143.400.00-156048.16%
MSFT250620C002950002024-05-08 3:54PM EDT2025-06-20136.00146.50150.400.00-29644.68%
MSFT251219C002950002024-05-16 9:32AM EDT2025-12-19155.30154.50158.100.00-112942.82%
MSFT260116C002950002024-05-03 3:42PM EDT2026-01-16133.00156.00159.400.00-11442.74%
MSFT260618C002950002024-05-02 12:28PM EDT2026-06-18138.30161.50166.000.00-2342.31%
MSFT261218C002950002024-03-21 9:42AM EDT2026-12-18175.52148.05152.500.00-2930.25%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P002950002024-05-17 9:54AM EDT2024-05-240.010.000.500.00-13139.45%
MSFT240531P002950002024-05-13 12:57PM EDT2024-05-310.010.000.020.00-12164.06%
MSFT240607P002950002024-05-01 2:21PM EDT2024-06-070.490.000.510.00--371.73%
MSFT240614P002950002024-05-13 3:07PM EDT2024-06-140.050.000.860.00-2266.04%
MSFT240621P002950002024-05-20 3:20PM EDT2024-06-210.040.000.54-0.01-20.00%34,55554.83%
MSFT240719P002950002024-05-17 3:57PM EDT2024-07-190.100.050.120.00-367436.43%
MSFT240920P002950002024-05-17 12:48PM EDT2024-09-200.540.410.480.00-1284230.75%
MSFT241220P002950002024-05-20 10:07AM EDT2024-12-201.561.501.64-0.41-20.81%163528.99%
MSFT250117P002950002024-05-20 2:36PM EDT2025-01-171.821.701.94-0.18-9.00%21,30828.24%
MSFT250620P002950002024-05-14 2:40PM EDT2025-06-204.802.734.600.00-6245227.14%
MSFT251219P002950002024-05-14 12:15PM EDT2025-12-198.355.007.750.00-158426.15%
MSFT260116P002950002024-05-15 11:39AM EDT2026-01-168.026.658.100.00-37525.89%
MSFT260618P002950002024-04-19 2:18PM EDT2026-06-1816.480.000.000.00-1426.25%
MSFT261218P002950002024-04-30 3:59PM EDT2026-12-1818.3012.0013.900.00-15225.05%