Italia Markets close in 7 hrs 46 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
411,84-2,74 (-0,66%)
Alla chiusura: 04:00PM EDT
411,42 -0,42 (-0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419C003700002024-04-17 3:59PM EDT2024-04-1942.350.000.000.00-2500.00%
MSFT240426C003700002024-04-17 2:40PM EDT2024-04-2644.800.000.000.00-900.00%
MSFT240503C003700002024-04-17 1:36PM EDT2024-05-0346.000.000.000.00-1700.00%
MSFT240510C003700002024-04-12 10:32AM EDT2024-05-1055.450.000.000.00-200.00%
MSFT240517C003700002024-04-17 3:59PM EDT2024-05-1746.480.000.000.00-400.00%
MSFT240524C003700002024-04-17 1:41PM EDT2024-05-2447.500.000.000.00-500.00%
MSFT240531C003700002024-04-17 3:30PM EDT2024-05-3147.800.000.000.00-400.00%
MSFT240621C003700002024-04-17 3:53PM EDT2024-06-2150.400.000.000.00-2200.00%
MSFT240719C003700002024-04-17 12:22PM EDT2024-07-1952.710.000.000.00-200.00%
MSFT240816C003700002024-04-17 10:21AM EDT2024-08-1658.920.000.000.00-200.00%
MSFT240920C003700002024-04-17 3:36PM EDT2024-09-2059.650.000.000.00-200.00%
MSFT241018C003700002024-04-11 11:17AM EDT2024-10-1871.900.000.000.00-200.00%
MSFT241115C003700002024-04-16 3:25PM EDT2024-11-1569.500.000.000.00-100.00%
MSFT241220C003700002024-04-17 12:42PM EDT2024-12-2068.450.000.000.00-100.00%
MSFT250117C003700002024-04-17 1:06PM EDT2025-01-1771.240.000.000.00-1400.00%
MSFT250321C003700002024-04-15 3:44PM EDT2025-03-2177.500.000.000.00-200.00%
MSFT250620C003700002024-04-15 3:14PM EDT2025-06-2084.320.000.000.00-100.00%
MSFT251219C003700002024-04-16 3:34PM EDT2025-12-1997.600.000.000.00-2800.00%
MSFT260116C003700002024-04-17 3:12PM EDT2026-01-1695.980.000.000.00-9800.00%
MSFT260618C003700002024-04-12 2:15PM EDT2026-06-18112.600.000.000.00-3500.00%
MSFT261218C003700002024-04-17 12:55PM EDT2026-12-18113.440.000.000.00-100.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240419P003700002024-04-17 3:41PM EDT2024-04-190.050.000.000.00-113025.00%
MSFT240426P003700002024-04-17 3:43PM EDT2024-04-261.200.000.000.00-121012.50%
MSFT240503P003700002024-04-17 3:53PM EDT2024-05-031.600.000.000.00-460012.50%
MSFT240510P003700002024-04-17 12:36PM EDT2024-05-102.190.000.000.00-1106.25%
MSFT240517P003700002024-04-17 3:36PM EDT2024-05-172.700.000.000.00-24806.25%
MSFT240524P003700002024-04-17 3:10PM EDT2024-05-243.220.000.000.00-706.25%
MSFT240531P003700002024-04-17 2:01PM EDT2024-05-313.550.000.000.00-406.25%
MSFT240621P003700002024-04-17 3:39PM EDT2024-06-214.860.000.000.00-11706.25%
MSFT240719P003700002024-04-17 3:46PM EDT2024-07-196.170.000.000.00-14703.13%
MSFT240816P003700002024-04-17 3:27PM EDT2024-08-168.650.000.000.00-503.13%
MSFT240920P003700002024-04-17 12:28PM EDT2024-09-2010.600.000.000.00-4003.13%
MSFT241018P003700002024-04-17 1:21PM EDT2024-10-1811.360.000.000.00-1603.13%
MSFT241115P003700002024-04-15 3:58PM EDT2024-11-1513.350.000.000.00-4303.13%
MSFT241220P003700002024-04-17 3:59PM EDT2024-12-2015.450.000.000.00-3303.13%
MSFT250117P003700002024-04-17 1:46PM EDT2025-01-1716.350.000.000.00-603.13%
MSFT250321P003700002024-04-17 2:44PM EDT2025-03-2118.500.000.000.00-8503.13%
MSFT250620P003700002024-04-17 1:08PM EDT2025-06-2022.880.000.000.00-301.56%
MSFT251219P003700002024-04-17 10:24AM EDT2025-12-1927.250.000.000.00-101.56%
MSFT260116P003700002024-04-17 3:56PM EDT2026-01-1628.650.000.000.00-1,00601.56%
MSFT260618P003700002024-04-04 12:46PM EDT2026-06-1828.300.000.000.00-101.56%
MSFT261218P003700002024-04-04 12:51PM EDT2026-12-1832.330.000.000.00-3001.56%