Italia markets open in 3 hours 1 minute

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,00-3,52 (-0,82%)
Alla chiusura: 04:00PM EDT
426,82 -0,18 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C004000002024-05-23 1:59PM EDT2024-05-2427.7326.3528.10-1.49-5.10%9085969.92%
MSFT240531C004000002024-05-23 1:59PM EDT2024-05-3127.1025.4528.45-3.90-12.58%3071838.31%
MSFT240607C004000002024-05-23 3:10PM EDT2024-06-0727.0627.5529.35-2.99-9.95%424232.72%
MSFT240614C004000002024-05-23 3:10PM EDT2024-06-1427.9227.0030.00-2.28-7.55%179329.51%
MSFT240621C004000002024-05-23 3:49PM EDT2024-06-2129.7129.5530.60-0.89-2.91%11614,87927.59%
MSFT240628C004000002024-05-23 1:51PM EDT2024-06-2831.7530.4031.30-1.95-5.79%152126.64%
MSFT240719C004000002024-05-23 3:51PM EDT2024-07-1933.5633.2534.15-1.48-4.22%2085,60326.74%
MSFT240816C004000002024-05-23 3:42PM EDT2024-08-1637.9737.9039.00-3.14-7.64%991,55928.95%
MSFT240920C004000002024-05-23 3:06PM EDT2024-09-2041.1041.6542.70-2.90-6.59%472,30628.67%
MSFT241018C004000002024-05-23 12:12PM EDT2024-10-1848.3844.8045.90+0.58+1.21%433129.10%
MSFT241115C004000002024-05-23 10:46AM EDT2024-11-1553.3349.6550.65+1.73+3.35%1722831.08%
MSFT241220C004000002024-05-23 3:59PM EDT2024-12-2053.0852.3553.60-0.37-0.69%611,34430.85%
MSFT250117C004000002024-05-23 3:11PM EDT2025-01-1754.5755.2056.35-1.48-2.64%487,45531.14%
MSFT250321C004000002024-05-23 1:33PM EDT2025-03-2162.9059.4063.50+0.95+1.53%1639832.65%
MSFT250620C004000002024-05-23 2:26PM EDT2025-06-2069.0067.0570.80-0.80-1.15%462,49033.03%
MSFT250919C004000002024-05-22 10:54AM EDT2025-09-1979.6574.6078.950.00-221234.20%
MSFT251219C004000002024-05-23 12:34PM EDT2025-12-1988.3081.0085.70+4.10+4.87%91,31434.75%
MSFT260116C004000002024-05-23 2:36PM EDT2026-01-1685.0083.8087.65-2.50-2.86%282,03834.89%
MSFT260618C004000002024-05-22 3:19PM EDT2026-06-1895.3493.0096.850.00-120435.18%
MSFT261218C004000002024-05-23 3:30PM EDT2026-12-18103.96103.00106.40-1.54-1.46%101,54135.34%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P004000002024-05-23 3:55PM EDT2024-05-240.040.030.05-0.02-33.33%4112,73753.91%
MSFT240531P004000002024-05-23 3:58PM EDT2024-05-310.210.100.22+0.02+10.53%6691,61424.63%
MSFT240607P004000002024-05-23 3:56PM EDT2024-06-070.460.430.49+0.02+4.55%4574221.13%
MSFT240614P004000002024-05-23 3:31PM EDT2024-06-140.900.800.90+0.12+15.38%15670520.20%
MSFT240621P004000002024-05-23 3:56PM EDT2024-06-211.231.181.25+0.28+29.47%9479,11119.26%
MSFT240628P004000002024-05-23 3:48PM EDT2024-06-281.690.471.77+0.17+11.18%10233719.21%
MSFT240719P004000002024-05-23 3:59PM EDT2024-07-193.203.003.20+0.68+26.98%6285,78618.80%
MSFT240816P004000002024-05-23 3:53PM EDT2024-08-166.606.456.65+0.30+4.76%3092,45721.14%
MSFT240920P004000002024-05-23 2:13PM EDT2024-09-208.508.408.70+0.55+6.92%432,90520.39%
MSFT241018P004000002024-05-22 3:11PM EDT2024-10-189.809.9010.25+0.23+2.40%1590620.07%
MSFT241115P004000002024-05-23 2:58PM EDT2024-11-1513.3312.9513.35+0.69+5.46%956921.44%
MSFT241220P004000002024-05-23 3:25PM EDT2024-12-2015.2514.7515.10+1.93+14.49%7211,46321.11%
MSFT250117P004000002024-05-23 3:33PM EDT2025-01-1716.2015.8516.35+1.05+6.93%634,09820.86%
MSFT250321P004000002024-05-23 12:54PM EDT2025-03-2119.3818.3020.10+0.99+5.38%711,32221.24%
MSFT250620P004000002024-05-23 12:49PM EDT2025-06-2022.0522.4023.90-0.95-4.13%5577620.97%
MSFT250919P004000002024-05-23 10:01AM EDT2025-09-1926.0825.7528.25-3.03-10.41%26321.30%
MSFT251219P004000002024-05-22 12:31PM EDT2025-12-1929.2228.8531.700.00-22,02721.28%
MSFT260116P004000002024-05-23 1:52PM EDT2026-01-1630.9029.8532.60+0.13+0.42%1455221.22%
MSFT260618P004000002024-05-08 9:48AM EDT2026-06-1842.3734.3537.350.00-46721.03%
MSFT261218P004000002024-05-23 3:03PM EDT2026-12-1840.0038.3541.70+1.05+2.70%441120.58%