Italia markets close in 3 hours 14 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
402,79-1,27 (-0,31%)
Alla chiusura: 04:00PM EST
399,95 -2,84 (-0,71%)
Preborsa: 08:16AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C003200002024-02-15 9:30AM EST2024-02-2389.150.000.000.00-1100.00%
MSFT240301C003200002024-01-17 9:49AM EST2024-03-0167.5084.9587.200.00-5050110.75%
MSFT240308C003200002024-02-05 9:32AM EST2024-03-0891.330.000.000.00-120.00%
MSFT240315C003200002024-02-20 12:24PM EST2024-03-1580.660.000.000.00-122,4670.00%
MSFT240328C003200002024-02-13 10:33AM EST2024-03-2890.500.000.000.00--40.00%
MSFT240419C003200002024-02-13 3:38PM EST2024-04-1988.800.000.000.00-21580.00%
MSFT240517C003200002024-02-16 3:40PM EST2024-05-1789.250.000.000.00-14990.00%
MSFT240621C003200002024-02-20 2:28PM EST2024-06-2187.920.000.000.00-41,9040.00%
MSFT240719C003200002024-02-20 3:32PM EST2024-07-1990.200.000.000.00-51190.00%
MSFT240816C003200002024-02-13 2:10PM EST2024-08-1696.240.000.000.00-7680.00%
MSFT240920C003200002024-02-20 10:13AM EST2024-09-2092.150.000.000.00-56400.00%
MSFT241018C003200002024-02-20 10:12AM EST2024-10-1894.150.000.000.00-450.00%
MSFT241220C003200002024-02-20 2:22PM EST2024-12-2099.650.000.000.00-333370.00%
MSFT250117C003200002024-02-20 2:39PM EST2025-01-17102.000.000.000.00-161,6540.00%
MSFT250620C003200002024-02-16 9:30AM EST2025-06-20115.710.000.000.00-11,1950.00%
MSFT251219C003200002024-02-20 1:52PM EST2025-12-19119.750.000.000.00-73260.00%
MSFT260116C003200002024-02-20 9:31AM EST2026-01-16123.000.000.000.00-11230.00%
MSFT260618C003200002024-02-05 1:57PM EST2026-06-18129.600.000.000.00-110.00%
MSFT261218C003200002024-02-14 1:00PM EST2026-12-18139.000.000.000.00-2530.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P003200002024-02-20 10:26AM EST2024-02-230.010.000.000.00-2523950.00%
MSFT240301P003200002024-02-20 9:58AM EST2024-03-010.050.000.000.00-344625.00%
MSFT240308P003200002024-02-20 1:18PM EST2024-03-080.100.000.000.00-45425.00%
MSFT240315P003200002024-02-20 12:38PM EST2024-03-150.140.000.000.00-1344,77125.00%
MSFT240322P003200002024-02-20 10:39AM EST2024-03-220.200.000.000.00-75312.50%
MSFT240328P003200002024-02-20 2:11PM EST2024-03-280.210.000.000.00-1312.50%
MSFT240419P003200002024-02-20 3:48PM EST2024-04-190.450.000.000.00-1222,17812.50%
MSFT240517P003200002024-02-20 3:54PM EST2024-05-171.160.000.000.00-16058812.50%
MSFT240621P003200002024-02-20 3:33PM EST2024-06-211.920.000.000.00-184,6056.25%
MSFT240719P003200002024-02-20 11:31AM EST2024-07-192.500.000.000.00-41376.25%
MSFT240816P003200002024-02-20 3:12PM EST2024-08-163.570.000.000.00-114156.25%
MSFT240920P003200002024-02-20 11:17AM EST2024-09-204.400.000.000.00-72,0756.25%
MSFT241018P003200002024-02-20 2:07PM EST2024-10-185.250.000.000.00-576.25%
MSFT241115P003200002024-02-13 9:54AM EST2024-11-155.930.000.000.00-186.25%
MSFT241220P003200002024-02-20 12:42PM EST2024-12-207.650.000.000.00-714946.25%
MSFT250117P003200002024-02-20 3:55PM EST2025-01-178.100.000.000.00-1804,2406.25%
MSFT250620P003200002024-02-20 12:06PM EST2025-06-2012.400.000.000.00-405353.13%
MSFT251219P003200002024-02-20 2:02PM EST2025-12-1917.300.000.000.00-15623.13%
MSFT260116P003200002024-02-16 9:54AM EST2026-01-1617.000.000.000.00-24843.13%
MSFT260618P003200002024-02-15 3:18PM EST2026-06-1819.420.000.000.00-11123.13%
MSFT261218P003200002024-02-15 12:36PM EST2026-12-1823.000.000.000.00-104383.13%