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:430.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C004300002024-05-24 3:59PM EDT2024-05-313.253.253.45+0.46+16.49%8,8055,60014.18%
MSFT240607C004300002024-05-24 3:59PM EDT2024-06-075.454.455.60+0.80+17.20%1,8232,07416.43%
MSFT240614C004300002024-05-24 3:59PM EDT2024-06-147.247.207.50+1.14+18.69%6701,03818.03%
MSFT240621C004300002024-05-24 3:57PM EDT2024-06-218.608.458.60+1.15+15.44%1,78913,11717.93%
MSFT240628C004300002024-05-24 3:56PM EDT2024-06-289.558.6010.10+0.91+10.53%16947018.86%
MSFT240719C004300002024-05-24 3:58PM EDT2024-07-1913.6513.5513.80+1.15+9.20%4,2315,74320.41%
MSFT240816C004300002024-05-24 3:59PM EDT2024-08-1620.0019.8520.05+1.24+6.61%8242,01124.27%
MSFT240920C004300002024-05-24 3:43PM EDT2024-09-2024.0023.9524.20+1.40+6.19%1211,62224.63%
MSFT241018C004300002024-05-24 3:56PM EDT2024-10-1827.2527.3527.60+1.55+6.03%16757525.29%
MSFT241115C004300002024-05-24 3:04PM EDT2024-11-1532.3732.3032.95+1.06+3.39%211,89827.70%
MSFT241220C004300002024-05-24 3:56PM EDT2024-12-2035.6435.7036.50+2.04+6.07%181,93928.03%
MSFT250117C004300002024-05-24 3:39PM EDT2025-01-1738.7738.3038.85+2.02+5.50%692,66628.03%
MSFT250321C004300002024-05-24 1:03PM EDT2025-03-2144.5544.1545.80+1.40+3.24%6738629.42%
MSFT250620C004300002024-05-24 3:17PM EDT2025-06-2052.9752.5055.50+1.97+3.86%121,79931.29%
MSFT250919C004300002024-05-23 9:40AM EDT2025-09-1961.6559.2563.300.00-3116832.20%
MSFT251219C004300002024-05-24 12:50PM EDT2025-12-1967.4066.5570.05-1.10-1.61%162932.73%
MSFT260116C004300002024-05-24 3:02PM EDT2026-01-1669.7768.9071.40+1.10+1.60%3013,60932.59%
MSFT260618C004300002024-05-24 1:01PM EDT2026-06-1880.3578.8081.65+1.69+2.15%14833.36%
MSFT261218C004300002024-05-24 3:24PM EDT2026-12-1889.3389.5092.85-0.22-0.25%171,65134.13%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P004300002024-05-24 3:59PM EDT2024-05-312.932.672.98-2.52-46.24%3,3301,38112.88%
MSFT240607P004300002024-05-24 3:58PM EDT2024-06-074.764.504.70-2.04-30.00%1,05528614.23%
MSFT240614P004300002024-05-24 3:44PM EDT2024-06-146.155.906.30-2.08-25.27%19116815.50%
MSFT240621P004300002024-05-24 3:50PM EDT2024-06-216.946.656.85-2.16-23.74%6357,11614.59%
MSFT240628P004300002024-05-24 3:00PM EDT2024-06-287.807.507.85-2.00-20.41%4419314.93%
MSFT240719P004300002024-05-24 3:54PM EDT2024-07-1910.309.9510.20-1.80-14.88%2,3203,74215.30%
MSFT240816P004300002024-05-24 3:19PM EDT2024-08-1615.1014.9015.05-2.25-12.97%2397418.39%
MSFT240920P004300002024-05-24 3:38PM EDT2024-09-2017.4017.2517.45-2.12-10.86%253,25017.91%
MSFT241018P004300002024-05-24 3:34PM EDT2024-10-1819.1318.9519.25-1.85-8.82%1334717.77%
MSFT241115P004300002024-05-24 12:33PM EDT2024-11-1522.5522.3522.70-2.17-8.78%4637619.20%
MSFT241220P004300002024-05-24 12:33PM EDT2024-12-2024.3524.2024.60-1.65-6.35%42,74118.99%
MSFT250117P004300002024-05-24 10:30AM EDT2025-01-1725.8025.4025.90-1.50-5.49%221,35618.78%
MSFT250321P004300002024-05-24 1:40PM EDT2025-03-2128.9528.6030.35-2.25-7.21%41,50219.57%
MSFT250620P004300002024-05-24 3:04PM EDT2025-06-2033.5332.8033.90-0.78-2.27%220019.16%
MSFT250919P004300002024-05-24 9:43AM EDT2025-09-1940.1336.4037.90+3.28+8.90%19019.30%
MSFT251219P004300002024-05-24 3:59PM EDT2025-12-1940.4539.8041.15-2.65-6.15%439619.23%
MSFT260116P004300002024-05-23 12:11PM EDT2026-01-1641.0540.0042.600.00-1128919.44%
MSFT260618P004300002024-05-01 3:51PM EDT2026-06-1862.0045.1047.450.00-2219.34%
MSFT261218P004300002024-05-24 1:35PM EDT2026-12-1850.5949.1552.50+0.49+0.98%27719.21%