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:360.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C003600002024-02-22 9:53AM EST2024-03-0155.3849.7052.20+2.92+5.57%25156.93%
MSFT240308C003600002024-02-23 2:46PM EST2024-03-0851.1750.2052.60+0.92+1.83%214055.07%
MSFT240315C003600002024-02-23 2:56PM EST2024-03-1551.8950.7553.25-0.71-1.35%42,82648.46%
MSFT240322C003600002024-02-22 11:01AM EST2024-03-2251.5050.9553.800.00-33344.33%
MSFT240328C003600002024-02-23 3:10PM EST2024-03-2852.3351.1554.30-1.67-3.09%43342.07%
MSFT240419C003600002024-02-23 3:34PM EST2024-04-1954.5553.6555.55-1.58-2.81%51,58336.12%
MSFT240517C003600002024-02-23 10:59AM EST2024-05-1757.5157.3058.20+0.21+0.37%1249834.68%
MSFT240621C003600002024-02-23 1:24PM EST2024-06-2160.3759.5560.90-1.63-2.63%55,09033.20%
MSFT240719C003600002024-02-15 9:33AM EST2024-07-1961.4162.1063.450.00-414133.13%
MSFT240816C003600002024-02-22 10:53AM EST2024-08-1665.8064.9566.600.00-2013433.91%
MSFT240920C003600002024-02-23 12:27PM EST2024-09-2067.6566.9569.20-1.95-2.80%7659533.56%
MSFT241018C003600002024-02-23 12:41PM EST2024-10-1870.8569.9571.65+8.65+13.91%194933.78%
MSFT241115C003600002024-02-22 11:46AM EST2024-11-1573.9573.1575.950.00-11735.63%
MSFT241220C003600002024-02-23 2:10PM EST2024-12-2076.2575.3576.95-0.65-0.85%81,63134.29%
MSFT250117C003600002024-02-23 12:09PM EST2025-01-1778.5078.0079.35-1.55-1.94%32,60034.61%
MSFT250620C003600002024-02-22 10:28AM EST2025-06-2090.1488.9591.050.00-196935.75%
MSFT251219C003600002024-02-23 11:29AM EST2025-12-1999.9099.35101.95-0.73-0.73%42,56636.10%
MSFT260116C003600002024-02-22 9:44AM EST2026-01-16102.47101.35103.500.00-423836.15%
MSFT260618C003600002024-02-21 3:52PM EST2026-06-18101.50107.05111.000.00-2936.14%
MSFT261218C003600002024-02-23 3:09PM EST2026-12-18116.70114.50119.40-0.80-0.68%1,0095,39636.26%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003600002024-02-23 3:48PM EST2024-03-010.050.030.050.00-401,07338.67%
MSFT240308P003600002024-02-23 3:55PM EST2024-03-080.120.120.14-0.04-25.00%3228931.35%
MSFT240315P003600002024-02-23 3:56PM EST2024-03-150.270.250.27-0.05-15.62%12410,22828.32%
MSFT240322P003600002024-02-23 1:40PM EST2024-03-220.450.410.46-0.02-4.26%3731126.95%
MSFT240328P003600002024-02-23 1:01PM EST2024-03-280.620.530.60-0.01-1.59%727125.75%
MSFT240405P003600002024-02-23 1:39PM EST2024-04-050.700.520.82-0.07-9.09%353824.72%
MSFT240419P003600002024-02-23 3:44PM EST2024-04-191.221.211.26-0.06-4.69%4067,75123.62%
MSFT240517P003600002024-02-23 3:34PM EST2024-05-173.022.973.05+0.01+0.33%781,19924.59%
MSFT240621P003600002024-02-23 1:10PM EST2024-06-214.304.254.40+0.05+1.18%454,54523.33%
MSFT240719P003600002024-02-23 1:19PM EST2024-07-195.505.355.55-0.05-0.90%451422.84%
MSFT240816P003600002024-02-22 3:55PM EST2024-08-167.257.257.450.00-3343023.51%
MSFT240920P003600002024-02-23 2:58PM EST2024-09-208.648.558.70-0.18-2.04%4978422.92%
MSFT241018P003600002024-02-22 2:27PM EST2024-10-189.609.609.850.00-211122.75%
MSFT241115P003600002024-02-16 12:24PM EST2024-11-1512.8011.4511.800.00-214923.41%
MSFT241220P003600002024-02-22 1:40PM EST2024-12-2013.1012.8513.050.00-4371923.12%
MSFT250117P003600002024-02-23 2:47PM EST2025-01-1713.8513.8014.00+0.08+0.58%161,60922.90%
MSFT250620P003600002024-02-23 2:01PM EST2025-06-2019.8519.1021.00-2.05-9.36%1374423.53%
MSFT251219P003600002024-02-22 3:11PM EST2025-12-1925.2324.6525.950.00-125622.74%
MSFT260116P003600002024-02-22 10:52AM EST2026-01-1625.2025.2026.300.00-120922.46%
MSFT260618P003600002024-01-30 9:35AM EST2026-06-1830.2827.5030.550.00-3322.33%
MSFT261218P003600002024-02-13 10:32AM EST2026-12-1832.1930.5035.50-1.18-3.54%26622.34%