Italia markets open in 2 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,16+3,16 (+0,74%)
Alla chiusura: 04:00PM EDT
430,33 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C003800002024-05-24 1:23PM EDT2024-05-3150.4549.3551.30-1.82-3.48%39056.93%
MSFT240607C003800002024-05-24 2:11PM EDT2024-06-0751.3650.0051.90+4.36+9.28%85754.81%
MSFT240614C003800002024-05-24 1:35PM EDT2024-06-1451.4950.6052.45+1.70+3.41%12846.22%
MSFT240621C003800002024-05-24 12:59PM EDT2024-06-2151.6050.4052.90-0.25-0.48%94,76841.35%
MSFT240628C003800002024-05-15 9:31AM EDT2024-06-2841.8051.7053.600.00-2039.25%
MSFT240719C003800002024-05-24 2:06PM EDT2024-07-1954.8053.8555.05+2.60+4.98%21,99634.41%
MSFT240816C003800002024-05-23 2:25PM EDT2024-08-1655.1557.2558.200.00-3569933.83%
MSFT240920C003800002024-05-23 3:43PM EDT2024-09-2057.5860.2060.750.00-72,68731.94%
MSFT241018C003800002024-05-23 9:56AM EDT2024-10-1863.3262.9063.850.00-112432.46%
MSFT241115C003800002024-05-23 2:04PM EDT2024-11-1565.5566.5567.850.00-131533.97%
MSFT241220C003800002024-05-23 12:17PM EDT2024-12-2071.2569.2070.450.00-21,26833.42%
MSFT250117C003800002024-05-24 3:00PM EDT2025-01-1772.0171.7073.00-0.59-0.81%91,54833.59%
MSFT250321C003800002024-05-24 12:06PM EDT2025-03-2177.2776.8077.85+3.01+4.05%3526333.52%
MSFT250620C003800002024-05-24 3:35PM EDT2025-06-2084.6583.5085.15+0.26+0.31%13,20034.11%
MSFT250919C003800002024-05-24 1:04PM EDT2025-09-1991.4290.3592.70-1.26-1.36%114935.09%
MSFT251219C003800002024-05-24 1:16PM EDT2025-12-1999.6595.5098.65+3.00+3.10%483,00135.32%
MSFT260116C003800002024-05-24 1:12PM EDT2026-01-1699.5598.55102.35-1.60-1.58%2382336.39%
MSFT260618C003800002024-05-24 9:54AM EDT2026-06-18105.40107.30110.65-5.40-4.87%15036.29%
MSFT261218C003800002024-05-21 12:08PM EDT2026-12-18119.50117.05120.300.00-504,63336.53%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P003800002024-05-24 3:40PM EDT2024-05-310.030.010.03-0.05-62.50%3801,13545.70%
MSFT240607P003800002024-05-24 3:29PM EDT2024-06-070.100.080.12-0.10-50.00%1381,18832.81%
MSFT240614P003800002024-05-24 3:55PM EDT2024-06-140.200.190.22-0.08-28.57%25368128.08%
MSFT240621P003800002024-05-24 3:50PM EDT2024-06-210.300.280.30-0.12-28.57%596,84225.05%
MSFT240628P003800002024-05-24 2:30PM EDT2024-06-280.420.390.49-0.16-27.59%1617124.20%
MSFT240705P003800002024-05-23 2:51PM EDT2024-07-050.700.401.300.00--827.03%
MSFT240719P003800002024-05-24 3:01PM EDT2024-07-190.970.801.01-0.28-22.40%277,25821.85%
MSFT240816P003800002024-05-24 3:49PM EDT2024-08-162.852.742.90-0.50-14.93%171,17523.38%
MSFT240920P003800002024-05-24 12:23PM EDT2024-09-204.104.054.25-0.76-15.64%82,05022.14%
MSFT241018P003800002024-05-23 12:39PM EDT2024-10-185.015.205.400.00-4674921.66%
MSFT241115P003800002024-05-24 3:02PM EDT2024-11-157.707.457.75+0.40+5.48%5479322.87%
MSFT241220P003800002024-05-24 3:30PM EDT2024-12-209.158.959.20-0.88-8.77%101,02822.45%
MSFT250117P003800002024-05-24 12:52PM EDT2025-01-1710.209.9010.30-0.23-2.21%322,26922.17%
MSFT250321P003800002024-05-24 10:13AM EDT2025-03-2113.7812.4513.30+1.18+9.37%12,24022.25%
MSFT250620P003800002024-05-24 2:32PM EDT2025-06-2016.3216.0516.95-0.63-3.72%378122.09%
MSFT250919P003800002024-05-24 10:08AM EDT2025-09-1920.8019.1520.50+0.87+4.37%26622.09%
MSFT251219P003800002024-05-23 1:15PM EDT2025-12-1922.9521.3023.500.00-567621.94%
MSFT260116P003800002024-05-23 3:37PM EDT2026-01-1624.0522.9524.250.00-251,60821.82%
MSFT260618P003800002024-05-22 2:20PM EDT2026-06-1828.7027.2029.150.00-413621.82%
MSFT261218P003800002024-05-22 11:05AM EDT2026-12-1832.2030.6033.900.00-308021.57%