Italia markets close in 1 hour 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
408,02+0,30 (+0,07%)
In data: 09:40AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:385.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C003850002024-02-28 3:55PM EST2024-03-0122.360.000.000.00-312630.00%
MSFT240308C003850002024-02-28 1:00PM EST2024-03-0822.550.000.000.00-3870.00%
MSFT240315C003850002024-02-28 3:52PM EST2024-03-1524.340.000.000.00-415,2350.00%
MSFT240322C003850002024-02-28 3:58PM EST2024-03-2225.450.000.000.00-1400.00%
MSFT240328C003850002024-02-28 3:29PM EST2024-03-2826.600.000.000.00-4890.00%
MSFT240405C003850002024-02-26 3:52PM EST2024-04-0527.850.000.000.00-110.00%
MSFT240419C003850002024-02-28 11:50AM EST2024-04-1929.350.000.000.00-2601,8920.00%
MSFT240517C003850002024-02-28 3:54PM EST2024-05-1734.000.000.000.00-231,3710.00%
MSFT240621C003850002024-02-28 2:34PM EST2024-06-2137.050.000.000.00-482,7410.00%
MSFT240719C003850002024-02-28 2:01PM EST2024-07-1941.000.000.000.00-16370.00%
MSFT240816C003850002024-02-28 1:03PM EST2024-08-1643.850.000.000.00-2930.00%
MSFT240920C003850002024-02-27 2:46PM EST2024-09-2047.370.000.000.00-268040.00%
MSFT241018C003850002024-02-28 1:06PM EST2024-10-1849.600.000.000.00-29350.00%
MSFT241115C003850002024-02-28 2:51PM EST2024-11-1553.300.000.000.00-5610.00%
MSFT241220C003850002024-02-22 12:41PM EST2024-12-2058.600.000.000.00-684100.00%
MSFT250117C003850002024-02-28 12:26PM EST2025-01-1758.470.000.000.00-21,2170.00%
MSFT250620C003850002024-02-27 2:20PM EST2025-06-2070.090.000.000.00-33810.00%
MSFT251219C003850002024-02-28 3:28PM EST2025-12-1982.510.000.000.00-12820.00%
MSFT260116C003850002024-02-27 1:22PM EST2026-01-1681.920.000.000.00-11820.00%
MSFT260618C003850002024-02-22 1:08PM EST2026-06-1894.270.000.000.00-3270.00%
MSFT261218C003850002024-02-28 10:02AM EST2026-12-1899.440.000.000.00-14830.00%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P003850002024-02-28 3:38PM EST2024-03-010.050.000.000.00-1988,24812.50%
MSFT240308P003850002024-02-28 3:55PM EST2024-03-080.360.000.000.00-1353,0846.25%
MSFT240315P003850002024-02-28 3:56PM EST2024-03-150.850.000.000.00-5366,1936.25%
MSFT240322P003850002024-02-28 3:48PM EST2024-03-221.460.000.000.00-501,8196.25%
MSFT240328P003850002024-02-28 3:41PM EST2024-03-281.900.000.000.00-1077596.25%
MSFT240405P003850002024-02-28 3:55PM EST2024-04-052.530.000.000.00-151103.13%
MSFT240419P003850002024-02-28 3:58PM EST2024-04-193.610.000.000.00-1323,5273.13%
MSFT240517P003850002024-02-28 3:29PM EST2024-05-177.300.000.000.00-562,5053.13%
MSFT240621P003850002024-02-28 1:31PM EST2024-06-219.350.000.000.00-533,1613.13%
MSFT240719P003850002024-02-28 1:08PM EST2024-07-1911.250.000.000.00-227731.56%
MSFT240816P003850002024-02-28 12:04PM EST2024-08-1613.500.000.000.00-103541.56%
MSFT240920P003850002024-02-28 3:52PM EST2024-09-2015.300.000.000.00-337771.56%
MSFT241018P003850002024-02-27 3:55PM EST2024-10-1816.400.000.000.00-2131.56%
MSFT241115P003850002024-02-28 10:49AM EST2024-11-1518.750.000.000.00-10451.56%
MSFT241220P003850002024-02-28 12:02PM EST2024-12-2020.400.000.000.00-53431.56%
MSFT250117P003850002024-02-28 11:42AM EST2025-01-1721.300.000.000.00-11,4541.56%
MSFT250620P003850002024-02-27 10:26AM EST2025-06-2027.580.000.000.00-1850.78%
MSFT251219P003850002024-02-15 1:10PM EST2025-12-1934.850.000.000.00-11600.78%
MSFT260116P003850002024-02-16 10:22AM EST2026-01-1635.860.000.000.00-1590.78%
MSFT260618P003850002024-02-22 1:55PM EST2026-06-1837.750.000.000.00-46470.78%
MSFT261218P003850002024-02-26 9:39AM EST2026-12-1842.000.000.000.00-1190.78%