Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
410,34-1,31 (-0,32%)
Alla chiusura: 04:00PM EST
409,80 -0,54 (-0,13%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240308C003250002024-02-13 3:12PM EST2024-03-0881.1584.4087.750.00--167.19%
MSFT240315C003250002024-02-22 3:39PM EST2024-03-1587.8585.4087.750.00-43,74660.74%
MSFT240419C003250002024-02-20 2:41PM EST2024-04-1979.5987.5089.950.00-628851.84%
MSFT240517C003250002024-02-21 3:19PM EST2024-05-1779.4089.4591.600.00-612446.64%
MSFT240621C003250002024-02-22 1:11PM EST2024-06-2191.2591.8093.150.00-71,43642.28%
MSFT240719C003250002024-02-14 10:50AM EST2024-07-1990.4593.1095.450.00-15541.87%
MSFT240816C003250002024-02-23 9:37AM EST2024-08-16100.4694.9597.20+14.46+16.81%42340.88%
MSFT240920C003250002024-02-22 10:49AM EST2024-09-2098.2897.6599.500.00-324740.20%
MSFT241018C003250002024-02-22 1:13PM EST2024-10-1899.4598.65101.850.00-42240.42%
MSFT241115C003250002024-02-22 2:48PM EST2024-11-15103.45101.95103.350.00-1239.80%
MSFT241220C003250002024-02-23 1:27PM EST2024-12-20104.20102.30104.75+0.90+0.87%2243538.76%
MSFT250117C003250002024-02-21 2:59PM EST2025-01-17105.16104.80106.60+9.12+9.50%296238.75%
MSFT250620C003250002024-02-22 10:13AM EST2025-06-20116.00113.65116.25+1.00+0.87%152738.91%
MSFT251219C003250002024-02-23 11:54AM EST2025-12-19123.65122.50125.75+9.65+8.46%243938.74%
MSFT260116C003250002024-02-12 3:48PM EST2026-01-16128.45124.85126.850.00-214938.58%
MSFT260618C003250002024-01-31 2:46PM EST2026-06-18123.98129.50133.800.00-11438.47%
MSFT261218C003250002024-02-22 9:30AM EST2026-12-18137.69136.00141.000.00-33238.19%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003250002024-02-23 3:56PM EST2024-03-010.020.000.02+0.01+100.00%2842555.47%
MSFT240308P003250002024-02-23 3:47PM EST2024-03-080.030.030.04-0.01-25.00%53044.92%
MSFT240315P003250002024-02-23 1:02PM EST2024-03-150.080.070.09-0.01-11.11%212,89040.14%
MSFT240322P003250002024-02-23 12:14PM EST2024-03-220.120.100.14-0.12-50.00%21536.77%
MSFT240328P003250002024-02-23 12:07PM EST2024-03-280.160.130.19-0.13-44.83%1534.77%
MSFT240419P003250002024-02-23 2:47PM EST2024-04-190.350.340.37-0.02-5.41%342,05629.88%
MSFT240517P003250002024-02-23 2:13PM EST2024-05-171.030.981.01+0.01+0.98%111,44229.16%
MSFT240621P003250002024-02-23 12:55PM EST2024-06-211.641.601.66-0.08-4.65%132,45327.23%
MSFT240719P003250002024-02-23 2:13PM EST2024-07-192.202.162.25-0.12-5.17%450426.32%
MSFT240816P003250002024-02-23 9:59AM EST2024-08-163.003.153.30-0.35-10.45%321626.65%
MSFT240920P003250002024-02-23 10:26AM EST2024-09-203.853.904.05-1.15-23.00%51,61725.77%
MSFT241018P003250002024-02-22 12:57PM EST2024-10-184.754.554.700.00-20027025.31%
MSFT241115P003250002024-02-23 3:35PM EST2024-11-155.855.755.95-1.40-19.31%31525.79%
MSFT241220P003250002024-02-23 12:37PM EST2024-12-206.956.756.900.00-232025.48%
MSFT250117P003250002024-02-23 3:30PM EST2025-01-177.537.407.60+0.08+1.07%371,79525.20%
MSFT250620P003250002024-02-22 3:39PM EST2025-06-2011.5511.3512.550.00-539125.21%
MSFT251219P003250002024-02-13 2:04PM EST2025-12-1917.0415.4017.150.00-148224.63%
MSFT260116P003250002024-02-15 2:25PM EST2026-01-1617.8716.3517.400.00-223424.29%
MSFT260618P003250002024-01-25 1:59PM EST2026-06-1822.0018.2521.050.00-12624.07%
MSFT261218P003250002024-02-20 9:38AM EST2026-12-1824.9120.5525.500.00-15224.05%