Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,32+0,16 (+0,04%)
Alla chiusura: 04:00PM EDT
429,86 -0,46 (-0,11%)
Dopo ore: 04:43PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C003200002024-05-28 2:59PM EDT2024-05-31108.99108.65111.95-0.63-0.57%110177.73%
MSFT240607C003200002024-05-01 10:31AM EDT2024-06-0773.90109.85112.050.00--189.60%
MSFT240621C003200002024-05-28 10:52AM EDT2024-06-21109.30110.90112.40-2.54-2.27%21,69668.16%
MSFT240628C003200002024-05-14 2:40PM EDT2024-06-2897.89111.20112.750.00-1063.01%
MSFT240719C003200002024-05-22 11:10AM EDT2024-07-19114.70111.00115.150.00-37154.96%
MSFT240816C003200002024-05-23 3:06PM EDT2024-08-16110.27112.20115.850.00-79853.60%
MSFT240920C003200002024-05-28 9:40AM EDT2024-09-20116.30114.00117.95+8.53+7.92%166149.51%
MSFT241018C003200002024-04-18 3:18PM EDT2024-10-1896.99106.40110.550.00-21621.09%
MSFT241115C003200002024-05-14 3:45PM EDT2024-11-15107.60118.00121.900.00-13647.05%
MSFT241220C003200002024-05-15 3:30PM EDT2024-12-20115.57119.20122.450.00-138743.64%
MSFT250117C003200002024-05-28 9:35AM EDT2025-01-17121.30121.40124.25+1.87+1.57%21,68443.21%
MSFT250321C003200002024-05-21 10:33AM EDT2025-03-21126.20124.80128.200.00-31742.54%
MSFT250620C003200002024-05-28 10:51AM EDT2025-06-20130.09129.75133.50-1.16-0.88%21,10841.84%
MSFT250919C003200002024-05-28 10:51AM EDT2025-09-19135.02135.45139.00-1.37-1.00%2741.77%
MSFT251219C003200002024-05-13 12:31PM EDT2025-12-19128.28140.15144.000.00-428041.62%
MSFT260116C003200002024-05-14 10:15AM EDT2026-01-16128.00140.70145.500.00-49341.59%
MSFT260618C003200002024-05-28 1:31PM EDT2026-06-18149.15148.05152.45+8.15+5.78%21841.03%
MSFT261218C003200002024-05-28 1:31PM EDT2026-12-18154.70155.50159.65+6.20+4.18%16140.37%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P003200002024-05-22 2:21PM EDT2024-05-310.010.000.020.00-283592.19%
MSFT240607P003200002024-05-21 11:48AM EDT2024-06-070.020.000.230.00-11870.41%
MSFT240614P003200002024-05-20 3:56PM EDT2024-06-140.040.000.250.00-102755.66%
MSFT240621P003200002024-05-24 9:37AM EDT2024-06-210.040.030.080.00-234,66744.73%
MSFT240628P003200002024-05-20 9:30AM EDT2024-06-280.100.000.150.00-5742.68%
MSFT240719P003200002024-05-28 10:26AM EDT2024-07-190.110.020.15+0.02+22.22%2050133.15%
MSFT240816P003200002024-05-23 11:21AM EDT2024-08-160.420.390.480.00-1085131.59%
MSFT240920P003200002024-05-28 2:48PM EDT2024-09-200.730.660.78-0.06-7.59%312,63128.63%
MSFT241018P003200002024-05-28 2:49PM EDT2024-10-181.121.021.15+0.08+7.69%3038227.61%
MSFT241115P003200002024-05-24 2:03PM EDT2024-11-151.801.731.940.00-121028.14%
MSFT241220P003200002024-05-24 10:22AM EDT2024-12-202.392.242.48-0.16-6.27%161427.14%
MSFT250117P003200002024-05-28 2:08PM EDT2025-01-172.842.692.88+0.06+2.16%64,72526.40%
MSFT250321P003200002024-05-28 11:34AM EDT2025-03-214.203.754.35-0.25-5.62%51,24026.11%
MSFT250620P003200002024-05-23 1:24PM EDT2025-06-206.155.756.45+0.05+0.82%283325.64%
MSFT250919P003200002024-05-22 1:56PM EDT2025-09-198.507.658.600.00-315625.35%
MSFT251219P003200002024-05-28 2:34PM EDT2025-12-1910.309.2010.65+0.25+2.49%145925.06%
MSFT260116P003200002024-05-22 1:46PM EDT2026-01-1610.769.0511.050.00-365124.79%
MSFT260618P003200002024-05-22 12:55PM EDT2026-06-1813.8012.8014.450.00-564124.53%
MSFT261218P003200002024-05-28 2:17PM EDT2026-12-1816.9616.1517.75+0.21+1.25%1462623.97%