Italia Markets close in 50 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
431,68+2,64 (+0,62%)
In data: 10:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C003100002024-05-21 1:27PM EDT2024-06-21121.70121.85124.400.00-41,99168.32%
MSFT240719C003100002024-05-21 11:46AM EDT2024-07-19125.00123.40127.000.00-136560.46%
MSFT240816C003100002024-05-16 1:18PM EDT2024-08-16117.37124.70127.550.00-23652.92%
MSFT240920C003100002024-05-15 11:26AM EDT2024-09-20117.65126.05129.900.00-211553.62%
MSFT241018C003100002024-05-14 3:46PM EDT2024-10-18114.51127.70130.950.00-17324150.32%
MSFT241115C003100002024-05-21 10:20AM EDT2024-11-15128.00129.60132.950.00-23049.45%
MSFT241220C003100002024-05-09 3:21PM EDT2024-12-20113.72130.85134.550.00-122647.46%
MSFT250117C003100002024-05-16 2:06PM EDT2025-01-17125.07132.45135.300.00-21,32245.58%
MSFT250321C003100002024-05-17 9:54AM EDT2025-03-21123.20135.50138.650.00-31744.28%
MSFT250620C003100002024-05-21 11:19AM EDT2025-06-20139.45139.90143.350.00-273043.12%
MSFT250919C003100002024-05-21 1:34PM EDT2025-09-19144.77144.65148.400.00-5542.82%
MSFT251219C003100002024-05-14 2:27PM EDT2025-12-19134.92148.35152.200.00-222841.94%
MSFT260116C003100002024-05-09 11:55AM EDT2026-01-16133.50149.55154.400.00-118842.42%
MSFT260618C003100002024-04-26 10:52AM EDT2026-06-18140.75156.50159.700.00-32141.01%
MSFT261218C003100002024-05-01 2:43PM EDT2026-12-18138.75163.55167.250.00-11840.70%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P003100002024-05-20 1:44PM EDT2024-05-240.020.000.010.00-15112.50%
MSFT240531P003100002024-05-16 9:33AM EDT2024-05-310.030.000.020.00-25364.06%
MSFT240607P003100002024-05-15 11:10AM EDT2024-06-070.030.000.030.00--150.78%
MSFT240621P003100002024-05-22 9:30AM EDT2024-06-210.060.030.05+0.02+50.00%74,50942.38%
MSFT240719P003100002024-05-22 9:58AM EDT2024-07-190.090.070.11-0.08-47.06%346333.40%
MSFT240816P003100002024-05-21 12:46PM EDT2024-08-160.360.290.360.00-1120532.13%
MSFT240920P003100002024-05-17 3:59PM EDT2024-09-200.760.480.570.00-91,10829.13%
MSFT241018P003100002024-05-20 11:24AM EDT2024-10-180.940.710.820.00-340427.92%
MSFT241115P003100002024-05-20 1:20PM EDT2024-11-151.621.321.450.00-225528.50%
MSFT241220P003100002024-05-22 9:30AM EDT2024-12-201.891.731.91-0.03-1.56%31,84127.59%
MSFT250117P003100002024-05-21 12:57PM EDT2025-01-172.302.042.230.00-321,95126.83%
MSFT250321P003100002024-05-21 2:48PM EDT2025-03-213.352.913.500.00-870526.59%
MSFT250620P003100002024-05-21 3:49PM EDT2025-06-205.354.755.650.00-160326.56%
MSFT250919P003100002024-05-21 1:05PM EDT2025-09-197.055.657.350.00-102025.93%
MSFT251219P003100002024-05-21 11:59AM EDT2025-12-198.757.759.350.00-3659925.74%
MSFT260116P003100002024-05-17 12:43PM EDT2026-01-1610.288.3510.150.00-129525.86%
MSFT260618P003100002024-04-16 10:07AM EDT2026-06-1815.9512.3014.000.00-1525.99%
MSFT261218P003100002024-05-20 3:16PM EDT2026-12-1815.8514.0016.500.00-353724.90%