Italia markets close in 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,94-2,85 (-0,71%)
In data: 11:15AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004100002024-02-21 10:58AM EST2024-02-230.700.700.71-0.72-50.70%3,05011,30725.93%
MSFT240301C004100002024-02-21 10:58AM EST2024-03-012.152.182.20-1.00-31.75%7583,26822.13%
MSFT240308C004100002024-02-21 10:56AM EST2024-03-083.463.553.60-0.90-20.64%4272,52221.78%
MSFT240315C004100002024-02-21 10:46AM EST2024-03-154.554.704.75-1.45-24.17%57533,94821.46%
MSFT240322C004100002024-02-21 10:52AM EST2024-03-225.785.906.05-0.85-12.82%2588421.89%
MSFT240328C004100002024-02-21 10:04AM EST2024-03-286.906.656.75-0.76-9.92%3081621.50%
MSFT240419C004100002024-02-21 10:56AM EST2024-04-199.8110.0010.05-1.59-13.95%904,45322.37%
MSFT240517C004100002024-02-21 10:37AM EST2024-05-1715.4515.2515.35-1.55-9.12%2933,63025.34%
MSFT240621C004100002024-02-21 10:34AM EST2024-06-2119.0019.0519.15-1.20-5.94%153,35725.55%
MSFT240719C004100002024-02-21 10:14AM EST2024-07-1922.0521.8522.00-0.70-3.08%47,43725.83%
MSFT240816C004100002024-02-21 10:42AM EST2024-08-1625.9026.0526.20-1.35-4.95%5027427.49%
MSFT240920C004100002024-02-21 9:30AM EST2024-09-2028.8029.1029.30-1.27-4.22%171,61427.67%
MSFT241018C004100002024-02-21 9:44AM EST2024-10-1830.9031.4532.45-1.56-4.81%14028.44%
MSFT241115C004100002024-02-20 11:58AM EST2024-11-1536.1235.2036.200.00-383729.66%
MSFT241220C004100002024-02-21 10:52AM EST2024-12-2037.9737.8539.05-1.34-3.41%11,88529.86%
MSFT250117C004100002024-02-20 2:25PM EST2025-01-1741.3040.5040.850.00-2326,88829.75%
MSFT250620C004100002024-02-20 11:28AM EST2025-06-2051.0051.1052.60-2.50-4.67%12,64230.99%
MSFT251219C004100002024-02-20 12:25PM EST2025-12-1964.0063.0566.300.00-11,45532.84%
MSFT260116C004100002024-02-21 9:53AM EST2026-01-1664.9965.1566.25-1.43-2.15%61,54632.15%
MSFT260618C004100002024-02-20 9:31AM EST2026-06-1876.1272.1074.900.00-35432.72%
MSFT261218C004100002024-02-20 3:56PM EST2026-12-1883.3280.0083.350.00-4456232.90%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004100002024-02-21 10:54AM EST2024-02-2311.1210.5510.80+2.09+23.15%3072,85326.27%
MSFT240301P004100002024-02-21 10:32AM EST2024-03-0112.1011.7011.95+2.40+24.74%126,87520.66%
MSFT240308P004100002024-02-21 10:06AM EST2024-03-0813.0512.7012.85+1.67+14.67%4554319.06%
MSFT240315P004100002024-02-21 10:45AM EST2024-03-1514.3013.5513.70+1.35+10.42%3225,83818.45%
MSFT240322P004100002024-02-21 10:04AM EST2024-03-2214.1014.4014.75+0.30+2.17%320218.75%
MSFT240328P004100002024-02-20 3:54PM EST2024-03-2813.7114.6515.050.00-1214817.80%
MSFT240419P004100002024-02-21 10:11AM EST2024-04-1917.1016.7516.95+0.57+3.45%2822,62117.27%
MSFT240517P004100002024-02-21 10:44AM EST2024-05-1721.4221.0021.15+1.47+7.37%31,46919.80%
MSFT240621P004100002024-02-21 10:36AM EST2024-06-2123.1023.1523.30+0.85+3.82%112,36919.10%
MSFT240719P004100002024-02-21 10:45AM EST2024-07-1925.1024.6024.75+0.80+3.29%829918.66%
MSFT240816P004100002024-02-21 9:49AM EST2024-08-1628.6027.3027.50+2.00+7.52%3543819.62%
MSFT240920P004100002024-02-21 10:55AM EST2024-09-2029.2528.9529.15+0.20+0.69%4827319.30%
MSFT241018P004100002024-02-14 3:39PM EST2024-10-1826.6430.2030.500.00-525119.19%
MSFT241115P004100002024-02-13 1:00PM EST2024-11-1530.2032.4532.800.00--219.85%
MSFT241220P004100002024-02-20 1:42PM EST2024-12-2034.2034.1534.350.00-3734619.74%
MSFT250117P004100002024-02-21 10:40AM EST2025-01-1735.4535.3035.55+2.00+5.98%266519.68%
MSFT250620P004100002024-02-15 12:43PM EST2025-06-2037.9540.8542.600.00-121620.10%
MSFT251219P004100002024-02-21 10:34AM EST2025-12-1948.0246.8048.85+1.18+2.52%449420.05%
MSFT260116P004100002024-02-14 2:25PM EST2026-01-1645.6047.8049.000.00-38319.71%
MSFT260618P004100002024-02-09 11:03AM EST2026-06-1845.4550.6553.100.00-12319.54%
MSFT261218P004100002024-02-16 12:17PM EST2026-12-1853.6753.5057.950.00-12219.54%