Italia markets open in 7 hours 52 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,32+0,16 (+0,04%)
Alla chiusura: 04:00PM EDT
429,70 -0,62 (-0,14%)
Dopo ore: 07:08PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:395.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C003950002024-05-28 3:14PM EDT2024-05-3134.3134.3536.45-0.89-2.53%643461.47%
MSFT240607C003950002024-05-28 9:30AM EDT2024-06-0734.5735.1537.20-1.38-3.84%714142.71%
MSFT240614C003950002024-05-24 1:41PM EDT2024-06-1436.6835.9038.350.00-61838.97%
MSFT240621C003950002024-05-28 3:55PM EDT2024-06-2136.8335.8038.10-0.58-1.55%361,60332.09%
MSFT240628C003950002024-05-28 11:09AM EDT2024-06-2836.6036.0039.10-1.66-4.34%163231.64%
MSFT240719C003950002024-05-28 10:03AM EDT2024-07-1939.0040.2040.90-1.30-3.23%11,22528.69%
MSFT240816C003950002024-05-24 3:32PM EDT2024-08-1644.7544.2545.150.00-1192230.16%
MSFT240920C003950002024-05-28 1:41PM EDT2024-09-2047.2547.7548.60-0.75-1.56%169729.56%
MSFT241018C003950002024-05-22 11:24AM EDT2024-10-1852.4150.8051.850.00-939830.08%
MSFT241115C003950002024-05-28 11:10AM EDT2024-11-1554.4955.2056.45-1.41-2.52%615631.99%
MSFT241220C003950002024-05-23 10:28AM EDT2024-12-2059.3058.0059.350.00-139331.69%
MSFT250117C003950002024-05-28 11:07AM EDT2025-01-1759.8260.7062.00+3.17+5.60%81,69231.89%
MSFT250620C003950002024-05-24 1:10PM EDT2025-06-2073.5573.3075.800.00-143933.35%
MSFT251219C003950002024-05-24 9:46AM EDT2025-12-1985.3086.8590.450.00-1060034.96%
MSFT260116C003950002024-05-28 12:11PM EDT2026-01-1689.1888.9092.45-3.02-3.28%42,12835.12%
MSFT260618C003950002024-05-21 11:05AM EDT2026-06-1898.7598.10101.900.00-125335.53%
MSFT261218C003950002024-05-22 3:32PM EDT2026-12-18109.00108.00112.400.00-152336.05%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P003950002024-05-28 3:28PM EDT2024-05-310.050.020.05-0.01-16.67%2231,69834.96%
MSFT240607P003950002024-05-28 3:19PM EDT2024-06-070.180.010.19-0.04-18.18%8492525.64%
MSFT240614P003950002024-05-28 3:34PM EDT2024-06-140.380.330.39-0.04-9.52%17360022.80%
MSFT240621P003950002024-05-28 3:57PM EDT2024-06-210.580.450.58-0.01-1.69%6434,99521.00%
MSFT240628P003950002024-05-28 3:45PM EDT2024-06-280.900.700.90+0.03+3.45%16232020.53%
MSFT240705P003950002024-05-28 2:58PM EDT2024-07-051.240.761.29+0.11+9.73%291720.39%
MSFT240719P003950002024-05-28 3:47PM EDT2024-07-192.061.472.25+0.11+5.64%2584,18720.58%
MSFT240816P003950002024-05-28 3:00PM EDT2024-08-164.904.604.80+0.13+2.73%5171,72221.82%
MSFT240920P003950002024-05-28 1:04PM EDT2024-09-206.706.356.65+0.14+2.13%1110,83920.94%
MSFT241018P003950002024-05-24 3:04PM EDT2024-10-188.047.658.000.00-42,51520.46%
MSFT241115P003950002024-05-28 12:55PM EDT2024-11-1510.9510.4510.85+0.20+1.86%1442121.79%
MSFT241220P003950002024-05-28 11:06AM EDT2024-12-2012.7712.1012.55+0.67+5.54%21,40521.46%
MSFT250117P003950002024-05-24 2:55PM EDT2025-01-1713.6013.2013.750.00-491,48921.19%
MSFT250620P003950002024-05-23 11:07AM EDT2025-06-2020.3520.0521.250.00-2252121.37%
MSFT251219P003950002024-05-23 1:22PM EDT2025-12-1926.8526.7529.250.00-1016221.81%
MSFT260116P003950002024-05-23 1:44PM EDT2026-01-1629.1827.3530.15+0.18+0.62%1278721.74%
MSFT260618P003950002024-05-16 2:30PM EDT2026-06-1835.6930.0034.950.00-3221.56%
MSFT261218P003950002024-05-15 11:21AM EDT2026-12-1840.0435.8538.450.00-66120.73%