Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
376,41-2,44 (-0,64%)
Al 01:34PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201C003100002023-11-28 12:57PM EST2023-12-0172.1765.9066.950.00-82592.19%
MSFT231208C003100002023-11-28 9:31AM EST2023-12-0869.9366.5567.000.00-2164.45%
MSFT231215C003100002023-11-29 11:05AM EST2023-12-1570.2266.7067.70+0.22+0.31%31,51055.64%
MSFT231222C003100002023-11-27 10:19AM EST2023-12-2268.6867.1067.850.00-1552.82%
MSFT231229C003100002023-11-22 10:34AM EST2023-12-2970.0067.3068.750.00-11752.20%
MSFT240119C003100002023-11-30 10:30AM EST2024-01-1970.8069.1069.40-0.96-1.34%36,65542.84%
MSFT240216C003100002023-11-30 11:08AM EST2024-02-1672.0971.3071.65-1.62-2.20%1035841.00%
MSFT240315C003100002023-11-29 3:04PM EST2024-03-1576.4572.4073.200.00-41,09638.61%
MSFT240419C003100002023-11-29 3:04PM EST2024-04-1979.1275.5575.850.00-237538.10%
MSFT240517C003100002023-11-30 10:58AM EST2024-05-1778.9577.7078.25-3.46-4.20%110638.34%
MSFT240621C003100002023-11-29 11:18AM EST2024-06-2182.7078.9080.350.00-12,70237.59%
MSFT240719C003100002023-11-29 10:55AM EST2024-07-1985.0081.0582.200.00-25337.40%
MSFT240920C003100002023-11-29 9:30AM EST2024-09-2087.4585.4086.30-6.25-6.67%18337.27%
MSFT241220C003100002023-11-29 11:43AM EST2024-12-2093.4691.0091.950.00-19437.32%
MSFT250117C003100002023-11-29 3:47PM EST2025-01-1793.5092.9593.75-2.11-2.21%101,23437.47%
MSFT250620C003100002023-11-29 10:41AM EST2025-06-20102.66100.05101.600.00-221537.22%
MSFT251219C003100002023-11-29 11:03AM EST2025-12-19110.89107.00110.800.00-226437.63%
MSFT260116C003100002023-11-30 10:04AM EST2026-01-16111.30108.55110.85-3.20-2.79%116736.98%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201P003100002023-11-28 10:39AM EST2023-12-010.010.000.010.00-993384.38%
MSFT231208P003100002023-11-30 12:25PM EST2023-12-080.020.020.030.00-13028646.48%
MSFT231215P003100002023-11-30 12:30PM EST2023-12-150.090.080.09+0.01+12.50%36,23039.45%
MSFT231222P003100002023-11-30 10:11AM EST2023-12-220.130.130.150.00-530435.25%
MSFT231229P003100002023-11-29 3:59PM EST2023-12-290.160.180.200.00-611732.13%
MSFT240105P003100002023-11-29 10:08AM EST2024-01-050.250.250.280.00-21730.47%
MSFT240119P003100002023-11-30 12:57PM EST2024-01-190.470.470.49+0.01+2.17%6419,81828.49%
MSFT240216P003100002023-11-30 11:34AM EST2024-02-161.591.601.64+0.09+6.00%541,09129.41%
MSFT240315P003100002023-11-30 10:27AM EST2024-03-152.262.352.39+0.03+1.35%113,82627.81%
MSFT240419P003100002023-11-30 11:41AM EST2024-04-193.303.303.45+0.15+4.76%1569826.78%
MSFT240517P003100002023-11-29 1:43PM EST2024-05-174.504.704.800.00-138427.16%
MSFT240621P003100002023-11-30 12:06PM EST2024-06-215.705.705.80+0.20+3.64%174,60726.38%
MSFT240719P003100002023-11-29 2:54PM EST2024-07-196.086.456.600.00-316725.91%
MSFT240920P003100002023-11-24 9:59AM EST2024-09-208.558.658.800.00-277025.66%
MSFT241220P003100002023-11-29 3:49PM EST2024-12-2011.2511.4011.700.00-1719525.30%
MSFT250117P003100002023-11-30 11:40AM EST2025-01-1712.2012.2012.40+0.40+3.39%441,03925.06%
MSFT250620P003100002023-11-24 12:43PM EST2025-06-2016.0014.9517.000.00-1250024.84%
MSFT251219P003100002023-11-28 11:34AM EST2025-12-1918.1118.5520.700.00-556623.91%
MSFT260116P003100002023-11-24 10:51AM EST2026-01-1619.4019.5521.700.00-113224.08%