Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,16+3,16 (+0,74%)
Alla chiusura: 04:00PM EDT
430,33 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C004200002024-05-24 3:59PM EDT2024-05-3111.0010.8011.25+2.00+22.22%1,0901,44420.41%
MSFT240607C004200002024-05-24 3:42PM EDT2024-06-0712.2712.2012.95+2.27+22.70%1042,02420.86%
MSFT240614C004200002024-05-24 3:52PM EDT2024-06-1413.6013.4514.45+1.31+10.66%33770821.19%
MSFT240621C004200002024-05-24 3:42PM EDT2024-06-2115.2014.9015.65+1.95+14.72%3488,87521.11%
MSFT240628C004200002024-05-24 3:56PM EDT2024-06-2815.9415.7517.20+1.49+10.31%1032422.04%
MSFT240719C004200002024-05-24 3:59PM EDT2024-07-1920.0018.8520.45+1.70+9.29%1,6176,88622.51%
MSFT240816C004200002024-05-24 3:11PM EDT2024-08-1625.7525.7526.40+1.30+5.32%3651,41025.89%
MSFT240920C004200002024-05-24 2:21PM EDT2024-09-2030.4529.9031.00+2.35+8.36%853,27726.57%
MSFT241018C004200002024-05-24 3:24PM EDT2024-10-1833.2533.2033.70+2.05+6.57%1853626.44%
MSFT241115C004200002024-05-24 12:57PM EDT2024-11-1538.3738.1538.95-1.63-4.08%5659228.76%
MSFT241220C004200002024-05-24 1:25PM EDT2024-12-2041.5341.4042.00+1.53+3.82%102,16228.64%
MSFT250117C004200002024-05-24 3:51PM EDT2025-01-1744.3044.2045.20+2.00+4.73%597,74629.27%
MSFT250321C004200002024-05-24 3:45PM EDT2025-03-2150.7050.0051.55+2.20+4.54%8963530.19%
MSFT250620C004200002024-05-24 12:01PM EDT2025-06-2058.2757.0561.50+1.47+2.59%5189832.20%
MSFT250919C004200002024-05-24 3:18PM EDT2025-09-1966.2265.4569.00-0.54-0.81%113832.92%
MSFT251219C004200002024-05-23 3:52PM EDT2025-12-1971.6871.1074.650.00-111,01932.91%
MSFT260116C004200002024-05-23 3:28PM EDT2026-01-1673.1074.1076.900.00-482,04233.19%
MSFT260618C004200002024-05-22 10:14AM EDT2026-06-1888.2583.9587.200.00-542733.97%
MSFT261218C004200002024-05-24 10:35AM EDT2026-12-1893.9294.0597.95+0.64+0.69%167234.57%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P004200002024-05-24 3:57PM EDT2024-05-310.550.510.56-0.91-62.33%1,8492,47816.31%
MSFT240607P004200002024-05-24 3:56PM EDT2024-06-071.661.501.61-1.19-41.75%66055416.19%
MSFT240614P004200002024-05-24 3:50PM EDT2024-06-142.671.692.70-1.33-33.25%22625316.55%
MSFT240621P004200002024-05-24 3:32PM EDT2024-06-213.383.303.40-1.37-28.84%4105,96516.04%
MSFT240628P004200002024-05-24 3:52PM EDT2024-06-284.253.954.25-1.53-26.47%6042516.17%
MSFT240719P004200002024-05-24 3:46PM EDT2024-07-196.456.306.55-1.45-18.35%4507,85516.54%
MSFT240816P004200002024-05-24 3:58PM EDT2024-08-1611.0510.9011.10-1.55-12.30%701,35919.38%
MSFT240920P004200002024-05-24 11:14AM EDT2024-09-2013.4513.2013.45-1.70-11.22%691,97218.76%
MSFT241018P004200002024-05-24 11:12AM EDT2024-10-1815.2514.9015.20-1.20-7.29%1427118.54%
MSFT241115P004200002024-05-24 3:15PM EDT2024-11-1518.5018.0018.65+0.70+3.93%2347119.99%
MSFT241220P004200002024-05-24 3:56PM EDT2024-12-2020.4320.1520.65-1.81-8.14%4278919.83%
MSFT250117P004200002024-05-24 3:48PM EDT2025-01-1721.5421.3521.75-1.46-6.35%1363,12219.44%
MSFT250321P004200002024-05-24 3:47PM EDT2025-03-2124.9424.7027.20+0.44+1.80%461120.87%
MSFT250620P004200002024-05-23 9:51AM EDT2025-06-2029.2028.7029.800.00-148519.79%
MSFT250919P004200002024-05-24 9:43AM EDT2025-09-1935.3632.3533.75+0.20+0.57%212719.88%
MSFT251219P004200002024-05-21 12:02PM EDT2025-12-1935.6035.7037.200.00-1011819.88%
MSFT260116P004200002024-05-23 1:13PM EDT2026-01-1637.3035.6538.700.00-1577420.11%
MSFT260618P004200002024-05-16 2:30PM EDT2026-06-1845.6541.0543.500.00-3519.95%
MSFT261218P004200002024-05-24 3:44PM EDT2026-12-1846.7845.3048.45-0.11-0.23%51,39019.75%