Italia markets close in 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,69-3,10 (-0,77%)
In data: 10:41AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:425.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004250002024-02-21 10:25AM EST2024-02-230.070.070.08-0.08-50.00%1356,64832.42%
MSFT240301C004250002024-02-21 10:16AM EST2024-03-010.430.420.43-0.14-24.56%507,95323.98%
MSFT240308C004250002024-02-21 10:14AM EST2024-03-080.950.960.98-0.21-18.10%141,27522.49%
MSFT240315C004250002024-02-21 10:26AM EST2024-03-151.591.571.59-0.40-20.00%2075,82521.81%
MSFT240322C004250002024-02-21 10:17AM EST2024-03-222.292.242.31-0.26-10.20%1081,58521.75%
MSFT240328C004250002024-02-21 10:03AM EST2024-03-282.802.762.85-0.17-5.72%3137821.50%
MSFT240419C004250002024-02-21 10:12AM EST2024-04-195.155.105.20-0.75-12.71%823,81521.89%
MSFT240517C004250002024-02-21 10:22AM EST2024-05-179.759.659.75-0.50-4.88%112,65224.79%
MSFT240621C004250002024-02-21 9:53AM EST2024-06-2112.4012.9013.05-1.15-8.49%83,59824.81%
MSFT240719C004250002024-02-20 2:46PM EST2024-07-1916.5015.7015.800.00-651,08625.21%
MSFT240816C004250002024-02-20 3:33PM EST2024-08-1620.0019.4519.600.00-1034126.68%
MSFT240920C004250002024-02-20 12:12PM EST2024-09-2022.6522.5522.750.00-101,19027.04%
MSFT241018C004250002024-02-20 3:34PM EST2024-10-1825.4824.8025.150.00-81927.30%
MSFT241115C004250002024-02-16 11:32AM EST2024-11-1531.4828.5529.050.00-2928.72%
MSFT241220C004250002024-02-20 2:25PM EST2024-12-2031.8531.3031.500.00-267128.71%
MSFT250117C004250002024-02-21 10:14AM EST2025-01-1733.6833.6033.80-0.57-1.66%1049028.99%
MSFT250620C004250002024-02-20 9:51AM EST2025-06-2045.0044.1046.350.00-461730.78%
MSFT251219C004250002024-02-20 9:50AM EST2025-12-1957.5055.9058.450.00-1549931.87%
MSFT260116C004250002024-02-20 2:34PM EST2026-01-1659.4257.2059.550.00-2534231.72%
MSFT260618C004250002024-02-08 9:45AM EST2026-06-1873.0065.2568.250.00-12332.32%
MSFT261218C004250002024-02-20 2:49PM EST2026-12-1875.5072.6077.000.00-213432.60%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004250002024-02-21 9:48AM EST2024-02-2327.2624.8025.25+4.01+17.25%91420.00%
MSFT240301P004250002024-02-20 9:42AM EST2024-03-0122.6624.5025.800.00-313224.66%
MSFT240308P004250002024-02-21 9:41AM EST2024-03-0825.8824.8525.75+1.20+4.86%24918.48%
MSFT240315P004250002024-02-20 1:43PM EST2024-03-1525.1825.5525.950.00-259116.96%
MSFT240322P004250002024-02-16 10:53AM EST2024-03-2221.7225.7026.800.00-11018.82%
MSFT240328P004250002024-02-15 9:30AM EST2024-03-2819.2225.8027.350.00-1919.07%
MSFT240419P004250002024-02-21 9:38AM EST2024-04-1927.8727.1027.70+0.87+3.22%235915.97%
MSFT240517P004250002024-02-16 10:37AM EST2024-05-1727.0029.8530.400.00-6748717.86%
MSFT240621P004250002024-02-20 9:31AM EST2024-06-2129.7131.7032.600.00-11,42817.94%
MSFT240719P004250002024-02-12 1:35PM EST2024-07-1933.2033.3533.70+8.70+35.51%111817.41%
MSFT240816P004250002024-02-20 2:48PM EST2024-08-1635.1535.7036.300.00-617018.57%
MSFT240920P004250002024-02-16 11:29AM EST2024-09-2034.0537.1037.700.00-225918.22%
MSFT241220P004250002024-02-20 2:25PM EST2024-12-2042.1842.1042.300.00-166318.58%
MSFT250117P004250002024-02-16 3:50PM EST2025-01-1741.2943.1043.350.00-2529418.50%
MSFT250620P004250002024-02-16 3:49PM EST2025-06-2047.5048.0550.000.00-4426818.99%
MSFT251219P004250002023-12-19 2:42PM EST2025-12-1969.8558.6060.750.00-2521.23%
MSFT260116P004250002024-02-12 11:57AM EST2026-01-1647.9554.7056.250.00-111018.75%
MSFT261218P004250002024-02-05 10:15AM EST2026-12-1861.0060.5565.450.00-54118.84%