Italia markets close in 1 hour 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,01-3,78 (-0,94%)
In data: 09:41AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:415.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004150002024-02-20 3:59PM EST2024-02-230.630.000.000.00-5,7346,46612.50%
MSFT240301C004150002024-02-20 3:59PM EST2024-03-011.810.000.000.00-2,2792,9696.25%
MSFT240308C004150002024-02-20 3:50PM EST2024-03-082.780.000.000.00-2191,3133.13%
MSFT240315C004150002024-02-20 3:55PM EST2024-03-154.000.000.000.00-1,2779,1823.13%
MSFT240322C004150002024-02-20 3:59PM EST2024-03-225.220.000.000.00-1874513.13%
MSFT240328C004150002024-02-20 3:59PM EST2024-03-286.000.000.000.00-3,6983,2453.13%
MSFT240419C004150002024-02-20 3:55PM EST2024-04-199.000.000.000.00-1,2053,4891.56%
MSFT240517C004150002024-02-20 3:59PM EST2024-05-1714.720.000.000.00-2211,8271.56%
MSFT240621C004150002024-02-20 3:59PM EST2024-06-2118.100.000.000.00-473,0081.56%
MSFT240719C004150002024-02-20 3:43PM EST2024-07-1920.600.000.000.00-295971.56%
MSFT240816C004150002024-02-20 3:55PM EST2024-08-1624.850.000.000.00-384141.56%
MSFT240920C004150002024-02-20 11:07AM EST2024-09-2027.670.000.000.00-331,8891.56%
MSFT241018C004150002024-02-20 12:12PM EST2024-10-1829.650.000.000.00-36540.78%
MSFT241115C004150002024-02-20 3:13PM EST2024-11-1534.750.000.000.00-37450.78%
MSFT241220C004150002024-02-20 2:08PM EST2024-12-2036.500.000.000.00-38040.78%
MSFT250117C004150002024-02-20 2:14PM EST2025-01-1739.110.000.000.00-211,4480.78%
MSFT250620C004150002024-02-20 11:34AM EST2025-06-2050.400.000.000.00-53660.78%
MSFT251219C004150002024-02-20 9:30AM EST2025-12-1964.570.000.000.00-35370.78%
MSFT260116C004150002024-02-20 9:48AM EST2026-01-1664.070.000.000.00-165120.78%
MSFT260618C004150002024-02-15 10:36AM EST2026-06-1875.000.000.000.00-1930.78%
MSFT261218C004150002024-02-20 11:00AM EST2026-12-1880.250.000.000.00-212050.39%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004150002024-02-20 3:58PM EST2024-02-2313.500.000.000.00-5612,0590.00%
MSFT240301P004150002024-02-20 3:09PM EST2024-03-0114.440.000.000.00-641,1400.00%
MSFT240308P004150002024-02-20 1:59PM EST2024-03-0816.190.000.000.00-102030.00%
MSFT240315P004150002024-02-20 3:51PM EST2024-03-1516.150.000.000.00-2363,6530.00%
MSFT240322P004150002024-02-20 2:18PM EST2024-03-2216.930.000.000.00-362000.00%
MSFT240328P004150002024-02-20 3:54PM EST2024-03-2816.960.000.000.00-112,8560.00%
MSFT240419P004150002024-02-20 2:39PM EST2024-04-1919.350.000.000.00-1852,7810.00%
MSFT240517P004150002024-02-20 3:59PM EST2024-05-1722.250.000.000.00-65870.00%
MSFT240621P004150002024-02-20 3:33PM EST2024-06-2125.800.000.000.00-111,8580.00%
MSFT240719P004150002024-02-20 3:22PM EST2024-07-1926.070.000.000.00-12390.00%
MSFT240816P004150002024-02-20 1:51PM EST2024-08-1629.950.000.000.00-81650.00%
MSFT240920P004150002024-02-20 10:30AM EST2024-09-2032.170.000.000.00-92910.00%
MSFT241018P004150002024-02-20 3:13PM EST2024-10-1832.200.000.000.00-25250.00%
MSFT241115P004150002024-02-15 11:57AM EST2024-11-1533.050.000.000.00-110.00%
MSFT241220P004150002024-02-20 3:55PM EST2024-12-2036.100.000.000.00-54120.00%
MSFT250117P004150002024-02-20 11:00AM EST2025-01-1737.550.000.000.00-21,1930.00%
MSFT250620P004150002024-02-13 10:31AM EST2025-06-2040.190.000.000.00-33280.00%
MSFT251219P004150002024-02-09 10:27AM EST2025-12-1943.000.000.000.00-22530.00%
MSFT260116P004150002024-02-13 12:52PM EST2026-01-1647.350.000.000.00-12290.00%
MSFT260618P004150002024-02-05 2:13PM EST2026-06-1851.980.000.000.00--10.00%
MSFT261218P004150002024-02-09 10:00AM EST2026-12-1851.990.000.000.00-120.00%