Italia markets open in 3 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
413,64+5,92 (+1,45%)
Alla chiusura: 04:00PM EST
412,68 -0,96 (-0,23%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C004000002024-02-29 3:56PM EST2024-03-0113.5312.6515.15+5.20+62.42%4702,55170.97%
MSFT240308C004000002024-02-29 3:57PM EST2024-03-0814.7114.0515.90+4.56+44.93%12093929.51%
MSFT240315C004000002024-02-29 3:59PM EST2024-03-1516.4515.5016.95+4.75+40.60%60712,00025.63%
MSFT240322C004000002024-02-29 3:38PM EST2024-03-2216.7516.0018.55+3.50+26.42%7832325.92%
MSFT240328C004000002024-02-29 3:01PM EST2024-03-2815.8518.0019.35+1.70+12.01%3452025.00%
MSFT240405C004000002024-02-29 11:48AM EST2024-04-0515.6518.1020.75+0.05+0.32%145825.10%
MSFT240419C004000002024-02-29 3:59PM EST2024-04-1922.2021.4522.75+4.07+22.45%4245,73824.89%
MSFT240517C004000002024-02-29 3:58PM EST2024-05-1727.2527.4028.75+3.30+13.78%1573,66628.32%
MSFT240621C004000002024-02-29 3:54PM EST2024-06-2130.3231.1533.20+2.67+9.66%11213,48028.60%
MSFT240719C004000002024-02-29 3:56PM EST2024-07-1935.0034.4536.15+4.05+13.09%2524,28828.60%
MSFT240816C004000002024-02-29 3:10PM EST2024-08-1637.1537.1039.95+2.10+5.99%1536729.63%
MSFT240920C004000002024-02-29 10:09AM EST2024-09-2038.7041.8043.25+0.50+1.31%591,47329.74%
MSFT241018C004000002024-02-29 2:18PM EST2024-10-1842.2144.0046.15-1.39-3.19%14930.17%
MSFT241115C004000002024-02-28 2:18PM EST2024-11-1544.6047.8549.950.00-395931.32%
MSFT241220C004000002024-02-29 2:26PM EST2024-12-2048.6249.0553.55+1.24+2.62%211,45331.91%
MSFT250117C004000002024-02-29 3:59PM EST2025-01-1754.1053.0054.80+4.15+8.31%1647,72031.33%
MSFT250620C004000002024-02-28 3:46PM EST2025-06-2062.6765.3566.90+1.32+2.15%62,06432.42%
MSFT251219C004000002024-02-29 3:58PM EST2025-12-1978.2576.0080.00+4.95+6.75%151,30033.74%
MSFT260116C004000002024-02-29 3:54PM EST2026-01-1678.6377.7582.00+3.13+4.15%131,84433.97%
MSFT260618C004000002024-02-29 12:30PM EST2026-06-1883.6185.5090.00+1.11+1.35%417334.08%
MSFT261218C004000002024-02-29 1:51PM EST2026-12-1892.0094.0099.00+1.00+1.10%131,31634.32%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P004000002024-02-29 3:59PM EST2024-03-010.070.060.08-0.31-81.58%3,9536,04033.79%
MSFT240308P004000002024-02-29 3:59PM EST2024-03-080.760.690.79-1.18-60.82%1,4144,17220.12%
MSFT240315P004000002024-02-29 3:59PM EST2024-03-151.671.661.78-1.50-47.32%2,25910,35819.53%
MSFT240322P004000002024-02-29 3:53PM EST2024-03-222.542.332.75-1.66-39.52%8661,41019.40%
MSFT240328P004000002024-02-29 3:55PM EST2024-03-283.153.153.40-1.75-35.71%1393,48119.01%
MSFT240405P004000002024-02-29 3:58PM EST2024-04-053.853.655.05-1.80-31.86%3510220.59%
MSFT240419P004000002024-02-29 3:59PM EST2024-04-195.475.455.65-2.02-26.97%1,0574,11518.60%
MSFT240517P004000002024-02-29 3:59PM EST2024-05-1710.1510.0010.25-1.95-16.12%2673,10621.56%
MSFT240621P004000002024-02-29 3:55PM EST2024-06-2112.5012.3012.55-1.98-13.67%1512,90220.59%
MSFT240719P004000002024-02-29 3:57PM EST2024-07-1914.0414.0014.25-2.31-14.13%1141,14920.19%
MSFT240816P004000002024-02-29 3:50PM EST2024-08-1617.4016.8017.15-1.70-8.90%6772021.16%
MSFT240920P004000002024-02-29 10:47AM EST2024-09-2020.7018.5518.90+0.05+0.24%22,11420.75%
MSFT241018P004000002024-02-27 10:33AM EST2024-10-1820.6519.6520.35-1.75-7.81%311320.60%
MSFT241115P004000002024-02-26 9:34AM EST2024-11-1523.3022.0022.900.00-126421.37%
MSFT241220P004000002024-02-29 3:50PM EST2024-12-2024.7523.8524.40-1.35-5.17%4984821.11%
MSFT250117P004000002024-02-29 2:49PM EST2025-01-1726.4125.0025.55-0.67-2.47%8672,76220.95%
MSFT250620P004000002024-02-28 9:52AM EST2025-06-2032.4030.2032.45-1.70-4.99%139521.03%
MSFT251219P004000002024-02-27 1:33PM EST2025-12-1940.8536.2039.850.00-7049421.35%
MSFT260116P004000002024-02-29 2:15PM EST2026-01-1639.5036.4041.00-0.86-2.13%5035221.43%
MSFT260618P004000002024-02-29 11:54AM EST2026-06-1844.0840.0045.00+2.38+5.71%16421.04%
MSFT261218P004000002024-02-29 12:09PM EST2026-12-1848.3544.0049.00-0.15-0.31%214820.57%