Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
410,34-1,31 (-0,32%)
Alla chiusura: 04:00PM EST
409,80 -0,54 (-0,13%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C003000002024-02-14 2:50PM EST2024-03-01108.21109.65112.100.00-614115.63%
MSFT240308C003000002024-01-31 11:06AM EST2024-03-08105.20109.95112.350.00--387.70%
MSFT240315C003000002024-02-23 2:38PM EST2024-03-15111.50110.35112.75+1.30+1.18%11,08977.20%
MSFT240328C003000002024-02-23 1:18PM EST2024-03-28111.80110.30113.65+4.38+4.08%3364.49%
MSFT240419C003000002024-02-23 2:46PM EST2024-04-19113.22112.10114.60+9.92+9.60%4075057.79%
MSFT240517C003000002024-02-21 10:54AM EST2024-05-17103.73113.55115.850.00-212252.00%
MSFT240621C003000002024-02-23 2:22PM EST2024-06-21115.65114.95117.25-1.35-1.15%1202,67350.08%
MSFT240719C003000002024-02-22 3:46PM EST2024-07-19118.78116.25119.100.00-49748.72%
MSFT240816C003000002024-02-21 3:50PM EST2024-08-16110.20118.05120.500.00-53247.03%
MSFT240920C003000002024-02-23 12:25PM EST2024-09-20119.75120.15121.95+7.80+6.97%612545.08%
MSFT241018C003000002024-02-23 12:27PM EST2024-10-18122.97121.75123.70-0.28-0.23%42344.68%
MSFT241115C003000002024-02-14 2:51PM EST2024-11-15121.74123.25126.100.00-2245.17%
MSFT241220C003000002024-02-22 1:53PM EST2024-12-20125.55125.10127.100.00-6551443.57%
MSFT250117C003000002024-02-23 12:12PM EST2025-01-17126.00126.80128.55-2.20-1.72%21,74143.18%
MSFT250620C003000002024-02-23 9:48AM EST2025-06-20136.00132.95135.95+5.80+4.45%1793641.68%
MSFT251219C003000002024-02-23 9:36AM EST2025-12-19146.99141.50144.10+15.09+11.44%296940.88%
MSFT260116C003000002024-02-23 1:07PM EST2026-01-16143.39143.35145.25-1.86-1.28%759740.77%
MSFT260618C003000002024-02-12 12:39PM EST2026-06-18151.28147.00151.45-3.92-2.53%233140.40%
MSFT261218C003000002024-02-23 12:21PM EST2026-12-18155.00153.00157.50+1.00+0.65%1040339.68%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003000002024-02-21 3:15PM EST2024-03-010.010.000.010.00-2825268.75%
MSFT240308P003000002024-02-23 3:50PM EST2024-03-080.010.010.02-0.01-50.00%25653.91%
MSFT240315P003000002024-02-23 12:03PM EST2024-03-150.030.030.040.00-158,37848.05%
MSFT240322P003000002024-02-22 2:22PM EST2024-03-220.060.050.080.00-1644.73%
MSFT240328P003000002024-02-23 10:23AM EST2024-03-280.060.040.090.00-201841.11%
MSFT240419P003000002024-02-23 3:54PM EST2024-04-190.160.140.170.00-1672,82034.67%
MSFT240517P003000002024-02-23 12:01PM EST2024-05-170.480.460.50-0.01-2.04%246233.02%
MSFT240621P003000002024-02-23 3:57PM EST2024-06-210.850.840.89-0.06-6.59%68,26330.60%
MSFT240719P003000002024-02-23 3:11PM EST2024-07-191.191.141.19-0.05-4.03%8283729.09%
MSFT240816P003000002024-02-22 1:18PM EST2024-08-161.841.761.840.00-411929.17%
MSFT240920P003000002024-02-23 10:23AM EST2024-09-202.232.262.37-0.07-3.04%34,30828.19%
MSFT241018P003000002024-02-22 1:57PM EST2024-10-182.742.652.790.00-20023127.53%
MSFT241115P003000002024-02-23 10:19AM EST2024-11-153.443.503.65-0.12-3.37%21627.87%
MSFT241220P003000002024-02-23 3:52PM EST2024-12-204.304.154.350.00-31,90727.47%
MSFT250117P003000002024-02-23 1:49PM EST2025-01-174.804.654.850.00-1635,37527.09%
MSFT250620P003000002024-02-23 1:42PM EST2025-06-208.207.608.55+0.20+2.50%473726.68%
MSFT251219P003000002024-02-23 9:31AM EST2025-12-1911.0511.1512.30-0.98-8.15%13,82725.91%
MSFT260116P003000002024-02-22 9:54AM EST2026-01-1612.3011.7012.550.00-169025.58%
MSFT260618P003000002024-02-21 12:07PM EST2026-06-1814.5713.0515.80-1.58-9.78%218125.38%
MSFT261218P003000002024-02-23 11:58AM EST2026-12-1817.4015.0019.95+0.65+3.88%37725.44%