Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,72-0,71 (-0,17%)
Alla chiusura: 04:00PM EDT
420,01 -0,71 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240405C003500002024-03-28 11:07AM EDT2024-04-0571.5769.3573.00-0.17-0.24%83766.55%
MSFT240412C003500002024-03-28 10:30AM EDT2024-04-1271.6670.0073.50+1.36+1.93%6756.79%
MSFT240419C003500002024-03-28 2:32PM EDT2024-04-1971.9470.4074.55-0.30-0.42%33,81952.87%
MSFT240426C003500002024-03-28 11:40AM EDT2024-04-2673.1671.2574.50-1.84-2.45%28756.65%
MSFT240517C003500002024-03-28 2:56PM EDT2024-05-1774.4972.5576.00+0.69+0.93%52,07047.96%
MSFT240621C003500002024-03-28 3:58PM EDT2024-06-2176.6075.7577.20+0.68+0.90%1645,40539.47%
MSFT240719C003500002024-03-27 1:39PM EDT2024-07-1978.0877.1579.400.00-123638.17%
MSFT240816C003500002024-03-26 2:46PM EDT2024-08-1681.9579.6581.85-1.61-1.93%1053937.81%
MSFT240920C003500002024-03-27 3:46PM EDT2024-09-2084.3882.6584.200.00-458336.79%
MSFT241018C003500002024-03-28 10:31AM EDT2024-10-1885.8084.2586.40-1.73-1.98%24636.64%
MSFT241115C003500002024-03-25 1:11PM EDT2024-11-1592.4086.0090.300.00-1115138.31%
MSFT241220C003500002024-03-28 1:33PM EDT2024-12-2090.4089.0592.55+0.75+0.84%4501,52637.78%
MSFT250117C003500002024-03-28 3:31PM EDT2025-01-1793.2590.0093.75+1.45+1.58%66,30036.97%
MSFT250321C003500002024-03-26 2:18PM EDT2025-03-2199.4094.0098.950.00-34937.55%
MSFT250620C003500002024-03-28 11:05AM EDT2025-06-20103.90100.00104.50+1.60+1.56%11,62437.25%
MSFT251219C003500002024-03-21 12:51PM EDT2025-12-19122.45108.30116.150.00-265137.87%
MSFT260116C003500002024-03-14 11:07AM EDT2026-01-16121.00112.00117.000.00-259137.51%
MSFT260618C003500002024-03-26 12:19PM EDT2026-06-18125.50119.50124.000.00-36737.16%
MSFT261218C003500002024-03-28 3:26PM EDT2026-12-18131.20129.00132.50+0.40+0.31%92,49037.26%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240405P003500002024-03-28 3:33PM EDT2024-04-050.020.000.24-0.01-33.33%6575754.49%
MSFT240412P003500002024-03-28 3:54PM EDT2024-04-120.090.000.07-0.01-10.00%261,11437.21%
MSFT240419P003500002024-03-28 3:49PM EDT2024-04-190.160.150.18-0.03-15.79%27615,49834.72%
MSFT240426P003500002024-03-27 3:10PM EDT2024-04-260.350.130.380.00-227533.94%
MSFT240503P003500002024-03-28 3:53PM EDT2024-05-030.610.000.85+0.01+1.67%34035.25%
MSFT240517P003500002024-03-28 3:49PM EDT2024-05-170.980.931.16-0.10-9.26%192,16431.91%
MSFT240621P003500002024-03-28 3:16PM EDT2024-06-211.941.932.05-0.13-6.28%29,17427.96%
MSFT240719P003500002024-03-28 3:44PM EDT2024-07-192.632.563.00-0.04-1.50%772826.84%
MSFT240816P003500002024-03-28 3:05PM EDT2024-08-164.053.554.60-0.16-3.80%4689727.31%
MSFT240920P003500002024-03-28 2:23PM EDT2024-09-205.114.955.65-0.19-3.58%42,33426.17%
MSFT241018P003500002024-03-25 3:50PM EDT2024-10-186.103.856.500.00-1061525.52%
MSFT241115P003500002024-03-28 3:23PM EDT2024-11-157.455.507.80+0.45+6.43%48425.59%
MSFT241220P003500002024-03-28 9:53AM EDT2024-12-208.608.459.50-0.40-4.44%24,14725.75%
MSFT250117P003500002024-03-28 2:59PM EDT2025-01-179.559.6510.15-0.27-2.75%335,38425.17%
MSFT250321P003500002024-03-28 3:10PM EDT2025-03-2111.559.4012.35-0.20-1.70%959724.83%
MSFT250620P003500002024-03-28 1:01PM EDT2025-06-2014.6811.0516.95-0.27-1.81%31,74325.66%
MSFT251219P003500002024-03-27 9:43AM EDT2025-12-1919.6814.3023.050.00-169525.31%
MSFT260116P003500002024-03-28 3:20PM EDT2026-01-1620.2018.0023.00-0.10-0.49%374724.74%
MSFT260618P003500002024-03-20 10:08AM EDT2026-06-1824.1821.5026.500.00-135324.09%
MSFT261218P003500002024-03-26 2:40PM EDT2026-12-1827.2725.5030.500.00-567723.58%