Italia markets close in 2 hours 48 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
413,64+5,92 (+1,45%)
Alla chiusura: 04:00PM EST
412,88 -0,76 (-0,18%)
Preborsa: 08:42AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308C003150002024-02-22 2:18PM EST2024-03-0896.680.000.000.00-110.00%
MSFT240315C003150002024-02-29 3:59PM EST2024-03-1599.500.000.000.00-58490.00%
MSFT240328C003150002024-02-29 3:57PM EST2024-03-28100.380.000.000.00-110.00%
MSFT240419C003150002024-02-29 3:15PM EST2024-04-1997.520.000.000.00-11760.00%
MSFT240517C003150002024-02-29 1:54PM EST2024-05-1798.770.000.000.00-14810.00%
MSFT240621C003150002024-02-29 3:30PM EST2024-06-21101.730.000.000.00-27250.00%
MSFT240719C003150002024-02-27 12:11PM EST2024-07-1998.650.000.000.00-2380.00%
MSFT240816C003150002024-02-28 9:32AM EST2024-08-16102.400.000.000.00-6580.00%
MSFT240920C003150002024-02-26 10:32AM EST2024-09-20105.820.000.000.00-21590.00%
MSFT241018C003150002024-02-27 2:50PM EST2024-10-18105.100.000.000.00-10180.00%
MSFT241115C003150002024-02-22 2:47PM EST2024-11-15111.900.000.000.00-230.00%
MSFT241220C003150002024-02-27 2:25PM EST2024-12-20108.780.000.000.00-122530.00%
MSFT250117C003150002024-02-28 3:26PM EST2025-01-17111.100.000.000.00-61,6300.00%
MSFT250620C003150002024-02-22 1:47PM EST2025-06-20122.250.000.000.00-2890.00%
MSFT251219C003150002024-02-16 12:40PM EST2025-12-19127.400.000.000.00-107950.00%
MSFT260116C003150002024-02-26 3:35PM EST2026-01-16130.250.000.000.00-91610.00%
MSFT260618C003150002024-02-26 9:53AM EST2026-06-18138.170.000.000.00-330.00%
MSFT261218C003150002024-02-12 10:20AM EST2026-12-18149.850.000.000.00-1310.00%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003150002024-02-22 9:42AM EST2024-03-010.020.000.000.00-1352350.00%
MSFT240308P003150002024-02-29 11:41AM EST2024-03-080.010.000.000.00-110950.00%
MSFT240315P003150002024-02-29 10:49AM EST2024-03-150.030.000.000.00-55,19525.00%
MSFT240322P003150002024-02-28 9:43AM EST2024-03-220.070.000.000.00-32725.00%
MSFT240328P003150002024-02-28 2:51PM EST2024-03-280.100.000.000.00-10011525.00%
MSFT240405P003150002024-02-27 1:12PM EST2024-04-050.140.000.000.00-4512.50%
MSFT240419P003150002024-02-29 3:56PM EST2024-04-190.200.000.000.00-142,34912.50%
MSFT240517P003150002024-02-29 3:54PM EST2024-05-170.700.000.000.00-139112.50%
MSFT240621P003150002024-02-29 3:56PM EST2024-06-211.220.000.000.00-31,04012.50%
MSFT240719P003150002024-02-29 9:46AM EST2024-07-191.740.000.000.00-11666.25%
MSFT240816P003150002024-02-21 1:01PM EST2024-08-163.250.000.000.00-61346.25%
MSFT240920P003150002024-02-28 3:52PM EST2024-09-203.350.000.000.00-367676.25%
MSFT241018P003150002024-02-29 11:40AM EST2024-10-184.000.000.000.00-3226.25%
MSFT241115P003150002024-02-20 11:13AM EST2024-11-155.750.000.000.00-21336.25%
MSFT241220P003150002024-02-29 12:39PM EST2024-12-205.700.000.000.00-13476.25%
MSFT250117P003150002024-02-29 3:50PM EST2025-01-176.000.000.000.00-12,2206.25%
MSFT250620P003150002024-02-26 1:38PM EST2025-06-209.970.000.000.00-1003776.25%
MSFT251219P003150002024-02-08 12:46PM EST2025-12-1913.850.000.000.00-362723.13%
MSFT260116P003150002024-02-14 1:40PM EST2026-01-1614.850.000.000.00-11893.13%
MSFT260618P003150002024-02-23 2:45PM EST2026-06-1819.000.000.000.00-10223.13%
MSFT261218P003150002024-02-09 3:37PM EST2026-12-1819.670.000.000.00-20363.13%