Italia markets close in 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,94-2,85 (-0,71%)
In data: 11:28AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:435.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004350002024-02-21 11:07AM EST2024-02-230.040.030.04-0.01-20.00%1724,31038.67%
MSFT240301C004350002024-02-21 10:49AM EST2024-03-010.170.160.17-0.06-26.09%5653,59625.93%
MSFT240308C004350002024-02-21 10:56AM EST2024-03-080.390.390.41-0.09-18.75%411,92523.29%
MSFT240315C004350002024-02-21 11:11AM EST2024-03-150.720.710.73-0.18-20.00%534,17522.17%
MSFT240322C004350002024-02-21 10:32AM EST2024-03-221.091.101.16-0.28-20.44%3125721.85%
MSFT240328C004350002024-02-21 11:07AM EST2024-03-281.451.441.50-0.27-15.70%4925921.45%
MSFT240419C004350002024-02-21 10:58AM EST2024-04-193.113.053.10-0.49-13.61%696,48921.34%
MSFT240517C004350002024-02-21 10:45AM EST2024-05-176.696.806.90-0.88-11.62%2144,36024.20%
MSFT240621C004350002024-02-21 9:44AM EST2024-06-219.789.709.80-0.77-7.30%65,28924.17%
MSFT240719C004350002024-02-20 3:32PM EST2024-07-1912.8512.2012.300.00-1134824.56%
MSFT240816C004350002024-02-21 9:34AM EST2024-08-1615.4515.8015.95-0.35-2.22%236526.11%
MSFT240920C004350002024-02-20 3:22PM EST2024-09-2019.6818.5518.750.00-71,12026.30%
MSFT241018C004350002024-02-14 11:15AM EST2024-10-1824.5020.9021.150.00-1426.66%
MSFT241220C004350002024-02-20 2:33PM EST2024-12-2027.8527.1527.300.00-132528.08%
MSFT250117C004350002024-02-21 10:20AM EST2025-01-1729.6029.3529.60-0.25-0.84%367328.41%
MSFT250620C004350002024-02-16 3:50PM EST2025-06-2043.0039.8542.600.00-190930.59%
MSFT251219C004350002024-02-16 1:39PM EST2025-12-1956.0851.7054.200.00-710331.46%
MSFT260116C004350002024-02-15 1:18PM EST2026-01-1657.7353.7055.150.00-210731.25%
MSFT260618C004350002024-02-14 11:41AM EST2026-06-1866.2460.7564.100.00-11131.98%
MSFT261218C004350002024-02-15 9:31AM EST2026-12-1875.8068.0573.000.00-17432.33%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004350002024-02-13 12:23PM EST2024-02-2328.0534.6535.600.00-1058.64%
MSFT240301P004350002024-02-20 3:01PM EST2024-03-0133.2534.5036.300.00-36339.17%
MSFT240308P004350002024-02-14 3:39PM EST2024-03-0826.3034.6036.250.00-1229.72%
MSFT240315P004350002024-02-20 3:26PM EST2024-03-1533.2234.8535.900.00-110822.93%
MSFT240322P004350002024-02-16 10:53AM EST2024-03-2229.7534.3536.200.00-1321.77%
MSFT240328P004350002024-02-09 11:56AM EST2024-03-2819.4334.3035.650.00--817.05%
MSFT240419P004350002024-02-15 10:28AM EST2024-04-1931.6035.7036.150.00-620415.61%
MSFT240517P004350002024-02-21 9:33AM EST2024-05-1738.7037.0537.90+2.21+6.06%450917.07%
MSFT240621P004350002024-02-14 9:57AM EST2024-06-2135.5338.9039.750.00-25017.35%
MSFT240719P004350002024-02-13 3:51PM EST2024-07-1937.3540.0540.500.00-24716.63%
MSFT240816P004350002024-02-15 9:44AM EST2024-08-1637.8041.6542.650.00-2425517.69%
MSFT240920P004350002024-02-08 9:56AM EST2024-09-2035.9043.4043.950.00-283517.45%
MSFT241220P004350002024-02-09 2:54PM EST2024-12-2038.2047.2548.600.00-45118.21%
MSFT250117P004350002024-02-14 12:03PM EST2025-01-1746.2548.3549.350.00-628817.96%
MSFT250620P004350002024-02-09 11:16AM EST2025-06-2045.0053.5055.550.00-14318.43%
MSFT251219P004350002024-02-02 2:28PM EST2025-12-1955.3559.2561.400.00-1218.52%
MSFT260116P004350002024-01-16 10:49AM EST2026-01-1667.0557.4059.250.00-151917.14%
MSFT261218P004350002024-01-25 12:48PM EST2026-12-1867.8865.5070.450.00-392018.33%