Italia markets open in 6 hours 44 minutes

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
429,70 -0,62 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:345.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C003450002024-05-28 2:59PM EDT2024-05-3183.6883.7086.50+2.26+2.78%357150.88%
MSFT240607C003450002024-05-21 11:53AM EDT2024-06-0788.0683.9087.650.00-1169.29%
MSFT240614C003450002024-05-15 1:56PM EDT2024-06-1479.7484.4588.200.00-1061.35%
MSFT240621C003450002024-05-28 1:52PM EDT2024-06-2184.9685.0587.70-1.47-1.70%21,85552.12%
MSFT240705C003450002024-05-28 2:59PM EDT2024-07-0586.0285.1588.950.00-1055.62%
MSFT240719C003450002024-05-28 3:58PM EDT2024-07-1988.0587.0589.30+6.95+8.57%220848.81%
MSFT240816C003450002024-05-16 3:38PM EDT2024-08-1682.2988.0091.400.00-44544.86%
MSFT240920C003450002024-05-24 1:39PM EDT2024-09-2092.4091.0093.200.00-11,12540.89%
MSFT241018C003450002024-05-14 3:49PM EDT2024-10-1881.8792.7095.250.00-138139.95%
MSFT241115C003450002024-05-13 11:32AM EDT2024-11-1582.9095.0098.050.00-16040.35%
MSFT241220C003450002024-05-09 2:49PM EDT2024-12-2083.1597.4599.900.00-134238.95%
MSFT250117C003450002024-05-23 2:27PM EDT2025-01-1798.7599.50102.050.00-11,19538.86%
MSFT250620C003450002024-05-23 10:56AM EDT2025-06-20112.08110.15112.900.00-2035738.64%
MSFT251219C003450002024-05-22 11:30AM EDT2025-12-19123.37120.15124.050.00-170938.62%
MSFT260116C003450002024-05-23 9:40AM EDT2026-01-16125.28122.00125.000.00-48238.26%
MSFT260618C003450002024-05-02 10:00AM EDT2026-06-18106.87130.00134.450.00-13538.99%
MSFT261218C003450002024-05-28 10:53AM EDT2026-12-18140.15138.50142.15+26.54+23.36%22,88838.47%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P003450002024-05-24 10:54AM EDT2024-05-310.010.000.010.00-238175.00%
MSFT240607P003450002024-05-28 12:30PM EDT2024-06-070.020.000.02+0.01+100.00%233946.88%
MSFT240614P003450002024-05-23 12:34PM EDT2024-06-140.050.020.160.00-21545.51%
MSFT240621P003450002024-05-28 3:06PM EDT2024-06-210.110.070.14+0.02+22.22%472,82237.60%
MSFT240628P003450002024-05-28 12:54PM EDT2024-06-280.150.060.17+0.03+25.00%125433.99%
MSFT240719P003450002024-05-28 3:58PM EDT2024-07-190.260.230.28-0.05-16.13%103,31828.15%
MSFT240816P003450002024-05-28 10:53AM EDT2024-08-160.900.840.95+0.04+4.65%172127.98%
MSFT240920P003450002024-05-28 11:01AM EDT2024-09-201.481.381.52+0.06+4.23%122,69525.73%
MSFT241018P003450002024-05-23 1:55PM EDT2024-10-182.221.922.140.00-418224.98%
MSFT241115P003450002024-05-28 1:22PM EDT2024-11-153.303.153.40-0.05-1.49%149825.76%
MSFT241220P003450002024-05-28 10:52AM EDT2024-12-204.304.004.30+0.20+4.88%1565025.10%
MSFT250117P003450002024-05-28 1:12PM EDT2025-01-174.904.604.95+0.10+2.08%22,32124.57%
MSFT250620P003450002024-05-24 9:36AM EDT2025-06-2010.358.909.700.00-41,54524.05%
MSFT251219P003450002024-05-21 1:41PM EDT2025-12-1914.6613.7515.200.00-215823.87%
MSFT260116P003450002024-05-20 11:26AM EDT2026-01-1616.6314.3515.850.00-443423.74%
MSFT260618P003450002024-05-28 2:40PM EDT2026-06-1818.7517.7019.60-2.95-13.59%472923.38%
MSFT261218P003450002024-05-06 11:07AM EDT2026-12-1827.3622.1023.550.00-16822.96%