Italia markets open in 2 hours 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
378,85-3,85 (-1,01%)
Alla chiusura: 04:00PM EST
379,19 +0,34 (+0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201C003350002023-11-29 3:43PM EST2023-12-0143.950.000.000.00-800.00%
MSFT231208C003350002023-11-29 3:43PM EST2023-12-0844.760.000.000.00-700.00%
MSFT231215C003350002023-11-29 3:27PM EST2023-12-1545.100.000.000.00-9300.00%
MSFT231222C003350002023-11-28 1:22PM EST2023-12-2248.100.000.000.00-100.00%
MSFT231229C003350002023-11-29 11:37AM EST2023-12-2945.000.000.000.00-200.00%
MSFT240119C003350002023-11-29 2:25PM EST2024-01-1948.080.000.000.00-1300.00%
MSFT240216C003350002023-11-29 1:51PM EST2024-02-1651.410.000.000.00-3800.00%
MSFT240315C003350002023-11-29 2:58PM EST2024-03-1554.400.000.000.00-400.00%
MSFT240419C003350002023-11-29 12:07PM EST2024-04-1955.820.000.000.00-200.00%
MSFT240517C003350002023-11-29 11:38AM EST2024-05-1758.680.000.000.00-2200.00%
MSFT240621C003350002023-11-29 9:41AM EST2024-06-2164.490.000.000.00-300.00%
MSFT240719C003350002023-11-29 9:51AM EST2024-07-1966.710.000.000.00-100.00%
MSFT240920C003350002023-11-28 12:32PM EST2024-09-2072.120.000.000.00-100.00%
MSFT241220C003350002023-11-29 3:23PM EST2024-12-2075.640.000.000.00-100.00%
MSFT250117C003350002023-11-29 11:36AM EST2025-01-1776.130.000.000.00-100.00%
MSFT250620C003350002023-11-29 10:30AM EST2025-06-2085.040.000.000.00-200.00%
MSFT251219C003350002023-11-29 3:15PM EST2025-12-1995.200.000.000.00-500.00%
MSFT260116C003350002023-11-29 3:16PM EST2026-01-1696.260.000.000.00-300.00%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT231201P003350002023-11-29 2:16PM EST2023-12-010.010.000.000.00-197025.00%
MSFT231208P003350002023-11-29 3:58PM EST2023-12-080.090.000.000.00-122012.50%
MSFT231215P003350002023-11-29 3:36PM EST2023-12-150.240.000.000.00-297012.50%
MSFT231222P003350002023-11-29 12:52PM EST2023-12-220.350.000.000.00-5012.50%
MSFT231229P003350002023-11-29 3:46PM EST2023-12-290.460.000.000.00-39012.50%
MSFT240105P003350002023-11-29 1:11PM EST2024-01-050.650.000.000.00-4906.25%
MSFT240119P003350002023-11-29 3:57PM EST2024-01-191.180.000.000.00-67206.25%
MSFT240216P003350002023-11-29 2:42PM EST2024-02-163.400.000.000.00-14606.25%
MSFT240315P003350002023-11-29 3:37PM EST2024-03-154.720.000.000.00-10006.25%
MSFT240419P003350002023-11-29 2:59PM EST2024-04-196.100.000.000.00-1703.13%
MSFT240517P003350002023-11-29 1:11PM EST2024-05-178.150.000.000.00-403.13%
MSFT240621P003350002023-11-29 3:25PM EST2024-06-219.480.000.000.00-703.13%
MSFT240719P003350002023-11-24 10:36AM EST2024-07-1911.000.000.000.00-103.13%
MSFT240920P003350002023-11-27 3:17PM EST2024-09-2013.150.000.000.00-6503.13%
MSFT241220P003350002023-11-28 10:28AM EST2024-12-2016.000.000.000.00-603.13%
MSFT250117P003350002023-11-28 3:57PM EST2025-01-1716.750.000.000.00-1503.13%
MSFT250620P003350002023-11-29 11:18AM EST2025-06-2021.900.000.000.00-101.56%
MSFT251219P003350002023-11-29 2:36PM EST2025-12-1926.350.000.000.00-301.56%
MSFT260116P003350002023-11-29 3:31PM EST2026-01-1627.370.000.000.00-2001.56%