Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,21-0,78 (-0,19%)
Alla chiusura: 04:00PM EDT
420,11 -0,10 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C003350002024-05-01 3:11PM EDT2024-05-2466.7583.2087.600.00-2374.41%
MSFT240531C003350002024-05-06 2:27PM EDT2024-05-3178.0083.5087.700.00-1158.55%
MSFT240621C003350002024-05-17 1:30PM EDT2024-06-2186.3185.0088.95-3.64-4.05%13,65459.97%
MSFT240719C003350002024-05-15 12:58PM EDT2024-07-1990.7286.5090.650.00-113250.03%
MSFT240816C003350002024-05-14 3:54PM EDT2024-08-1687.0088.6091.800.00-1514244.32%
MSFT240920C003350002024-05-16 12:13PM EDT2024-09-2095.0090.1094.500.00-532742.58%
MSFT241018C003350002024-05-17 10:41AM EDT2024-10-1894.7293.6096.50-4.20-4.25%25741.55%
MSFT241115C003350002024-05-14 3:32PM EDT2024-11-1593.8595.9098.600.00-22841.00%
MSFT241220C003350002024-05-16 12:13PM EDT2024-12-20101.2897.85100.800.00-570240.12%
MSFT250117C003350002024-05-17 10:53AM EDT2025-01-17100.9099.90101.95-1.64-1.60%101,00738.98%
MSFT250620C003350002024-05-10 2:48PM EDT2025-06-20104.94108.95111.950.00-134738.47%
MSFT251219C003350002024-05-08 11:21AM EDT2025-12-19114.00119.05122.450.00-248138.38%
MSFT260116C003350002024-05-16 2:07PM EDT2026-01-16124.11120.75123.850.00-112838.31%
MSFT260618C003350002024-05-01 10:30AM EDT2026-06-18109.70128.05132.350.00-51938.72%
MSFT261218C003350002024-05-14 10:38AM EDT2026-12-18133.80136.00140.950.00-22938.78%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P003350002024-05-17 12:05PM EDT2024-05-240.020.000.510.00-615777.64%
MSFT240531P003350002024-05-15 3:42PM EDT2024-05-310.050.020.050.00-9313244.73%
MSFT240607P003350002024-05-10 1:12PM EDT2024-06-070.100.030.090.00-61539.06%
MSFT240614P003350002024-05-13 10:05AM EDT2024-06-140.140.070.130.00-2235.40%
MSFT240621P003350002024-05-17 2:57PM EDT2024-06-210.140.120.170.00-55,06532.81%
MSFT240628P003350002024-05-13 2:48PM EDT2024-06-280.210.020.320.00-5532.79%
MSFT240719P003350002024-05-16 1:20PM EDT2024-07-190.300.050.350.00-1164827.15%
MSFT240816P003350002024-05-16 1:28PM EDT2024-08-160.860.901.000.00-668327.19%
MSFT240920P003350002024-05-17 3:29PM EDT2024-09-201.480.981.52+0.13+9.63%81,40325.22%
MSFT241018P003350002024-05-17 3:34PM EDT2024-10-182.001.932.09+0.14+7.53%215724.56%
MSFT241115P003350002024-05-17 12:17PM EDT2024-11-153.253.153.35+0.10+3.17%1042025.51%
MSFT241220P003350002024-05-16 10:18AM EDT2024-12-203.874.054.250.00-188525.00%
MSFT250117P003350002024-05-17 12:30PM EDT2025-01-174.904.755.00+0.30+6.52%131,68424.72%
MSFT250620P003350002024-05-10 12:57PM EDT2025-06-209.108.7510.10-1.20-11.65%226424.72%
MSFT251219P003350002024-04-24 3:18PM EDT2025-12-1918.1613.1015.250.00-912924.30%
MSFT260116P003350002024-05-15 11:57AM EDT2026-01-1614.5013.9015.800.00-1614724.11%
MSFT260618P003350002024-05-13 11:52AM EDT2026-06-1819.5017.3019.300.00-21923.65%
MSFT261218P003350002024-05-06 10:10AM EDT2026-12-1825.1820.7023.150.00-103323.22%