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:435.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C004350002024-05-24 3:59PM EDT2024-05-311.261.271.330.00-6,9465,93413.31%
MSFT240607C004350002024-05-24 3:59PM EDT2024-06-073.203.053.25+0.41+14.70%1,1851,53615.75%
MSFT240614C004350002024-05-24 3:59PM EDT2024-06-144.853.005.00+0.54+12.53%2921,15817.30%
MSFT240621C004350002024-05-24 3:55PM EDT2024-06-215.955.906.10+0.60+11.21%1,20916,25917.36%
MSFT240628C004350002024-05-24 3:59PM EDT2024-06-287.306.807.45+0.75+11.45%2391,18618.11%
MSFT240719C004350002024-05-24 3:48PM EDT2024-07-1910.9010.9011.10+0.95+9.55%3053,76719.80%
MSFT240816C004350002024-05-24 3:53PM EDT2024-08-1617.1517.2017.40+0.85+5.21%2132,58623.83%
MSFT240920C004350002024-05-24 3:44PM EDT2024-09-2021.3021.2521.55+1.40+7.04%1211,64224.26%
MSFT241018C004350002024-05-24 12:32PM EDT2024-10-1824.9024.6024.85+1.70+7.33%14376424.86%
MSFT241115C004350002024-05-24 3:11PM EDT2024-11-1529.7029.6530.60+1.14+3.99%825727.62%
MSFT241220C004350002024-05-24 12:30PM EDT2024-12-2033.1233.0033.70+1.72+5.48%459727.60%
MSFT250117C004350002024-05-24 2:54PM EDT2025-01-1735.8535.3036.50+1.40+4.06%86,79227.95%
MSFT250620C004350002024-05-22 3:27PM EDT2025-06-2049.2449.4051.300.00-199930.13%
MSFT251219C004350002024-05-22 12:31PM EDT2025-12-1965.5063.5066.450.00-122532.01%
MSFT260116C004350002024-05-23 2:48PM EDT2026-01-1666.4066.0569.000.00-1132332.43%
MSFT260618C004350002024-05-24 1:01PM EDT2026-06-1877.8076.1579.15+5.01+6.88%12433.15%
MSFT261218C004350002024-05-24 11:16AM EDT2026-12-1889.2586.6090.50+4.07+4.78%854933.98%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P004350002024-05-24 3:48PM EDT2024-05-315.905.706.10-3.10-34.44%30933512.96%
MSFT240607P004350002024-05-24 3:28PM EDT2024-06-077.566.207.45-3.44-31.27%8518113.72%
MSFT240614P004350002024-05-24 3:02PM EDT2024-06-148.757.308.75-2.75-23.91%13613414.56%
MSFT240621P004350002024-05-24 3:31PM EDT2024-06-219.459.159.45-2.30-19.57%24468514.14%
MSFT240628P004350002024-05-24 2:35PM EDT2024-06-289.999.5510.70-2.79-21.83%747615.07%
MSFT240719P004350002024-05-24 3:46PM EDT2024-07-1912.5512.3512.55-2.82-18.35%20862714.72%
MSFT240816P004350002024-05-24 3:36PM EDT2024-08-1617.4417.1517.40-1.91-9.87%1949217.96%
MSFT240920P004350002024-05-24 3:22PM EDT2024-09-2019.7519.5519.75-2.10-9.61%581,49917.49%
MSFT241018P004350002024-05-23 2:21PM EDT2024-10-1822.8521.2521.550.00-2112717.40%
MSFT241115P004350002024-05-24 1:06PM EDT2024-11-1524.9024.6524.95-1.45-5.50%4217518.81%
MSFT241220P004350002024-05-23 1:40PM EDT2024-12-2026.7026.4528.80-0.40-1.48%119120.13%
MSFT250117P004350002024-05-24 3:48PM EDT2025-01-1727.8527.6528.05+0.70+2.58%346918.37%
MSFT250620P004350002024-05-22 10:03AM EDT2025-06-2035.0034.9536.200.00-133318.90%
MSFT251219P004350002024-05-15 10:30AM EDT2025-12-1947.8041.7543.850.00-638519.19%
MSFT260116P004350002024-05-24 2:46PM EDT2026-01-1643.6042.2044.90-0.40-0.91%306019.21%
MSFT260618P004350002024-05-24 3:47PM EDT2026-06-1847.9747.2050.00-11.68-19.58%113219.24%
MSFT261218P004350002024-05-23 9:50AM EDT2026-12-1853.0951.2055.000.00-12619.09%