Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
420,21-0,78 (-0,19%)
Alla chiusura: 04:00PM EDT
420,11 -0,10 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:445.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C004450002024-05-17 3:59PM EDT2024-05-240.080.050.15-0.13-61.90%1,5082,87223.68%
MSFT240531C004450002024-05-17 3:48PM EDT2024-05-310.240.230.29-0.18-42.86%2,0841,30218.16%
MSFT240607C004450002024-05-17 2:50PM EDT2024-06-070.570.591.22-0.33-36.67%2539720.72%
MSFT240614C004450002024-05-17 3:38PM EDT2024-06-141.301.201.86-0.18-12.16%13531620.34%
MSFT240621C004450002024-05-17 3:57PM EDT2024-06-211.711.731.86-0.41-19.34%6144,04118.13%
MSFT240628C004450002024-05-17 3:13PM EDT2024-06-282.311.332.50-0.43-15.69%262,04518.30%
MSFT240719C004450002024-05-17 3:40PM EDT2024-07-194.694.555.10-0.38-7.50%2493,41719.94%
MSFT240816C004450002024-05-17 3:37PM EDT2024-08-169.749.5510.05-0.61-5.89%401,88223.42%
MSFT240920C004450002024-05-17 3:57PM EDT2024-09-2013.1012.7513.70-0.91-6.50%1573423.88%
MSFT241018C004450002024-05-17 12:54PM EDT2024-10-1815.5514.9017.85-1.09-6.55%129425.58%
MSFT241115C004450002024-05-17 11:13AM EDT2024-11-1520.6419.8021.85-1.07-4.93%646127.00%
MSFT241220C004450002024-05-16 2:28PM EDT2024-12-2024.5522.8024.500.00-760126.81%
MSFT250117C004450002024-05-17 1:05PM EDT2025-01-1725.7725.1527.40-1.43-5.26%277927.36%
MSFT250620C004450002024-05-16 9:35AM EDT2025-06-2042.4439.4043.000.00-260830.37%
MSFT251219C004450002024-05-15 12:53PM EDT2025-12-1955.5552.9556.150.00-132,35931.38%
MSFT260116C004450002024-05-15 11:39AM EDT2026-01-1657.3554.9057.700.00-268731.36%
MSFT260618C004450002024-05-15 12:55PM EDT2026-06-1867.6064.8567.750.00-1532.20%
MSFT261218C004450002024-05-16 2:16PM EDT2026-12-1877.8574.6579.500.00-12733.30%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P004450002024-05-16 3:10PM EDT2024-05-2423.0523.6025.850.00-1136.33%
MSFT240531P004450002024-05-15 1:31PM EDT2024-05-3122.6023.4026.150.00-2226.55%
MSFT240607P004450002024-05-15 1:37PM EDT2024-06-0722.7723.7026.45+22.77--122.78%
MSFT240614P004450002024-05-17 10:03AM EDT2024-06-1426.0024.3526.45+26.00-1419.61%
MSFT240621P004450002024-05-16 2:17PM EDT2024-06-2124.2724.5026.000.00-68715.86%
MSFT240719P004450002024-05-17 11:07AM EDT2024-07-1927.2725.4527.40+2.86+11.72%123215.14%
MSFT240816P004450002024-05-16 10:23AM EDT2024-08-1626.7528.0531.650.00-123219.10%
MSFT240920P004450002024-05-10 12:23PM EDT2024-09-2036.6530.9532.600.00-38417.33%
MSFT241018P004450002024-05-15 3:25PM EDT2024-10-1830.7531.3033.050.00-42716.14%
MSFT241115P004450002024-04-25 11:11AM EDT2024-11-1559.4534.4536.850.00-212718.38%
MSFT241220P004450002024-05-16 9:38AM EDT2024-12-2034.6036.0038.100.00-124017.86%
MSFT250117P004450002024-05-14 12:25PM EDT2025-01-1743.7537.8539.200.00-2016617.66%
MSFT250620P004450002024-05-16 9:54AM EDT2025-06-2044.1343.0546.300.00-128518.03%
MSFT251219P004450002024-05-14 2:43PM EDT2025-12-1954.4651.8054.050.00-223418.66%
MSFT260116P004450002024-04-18 9:49AM EDT2026-01-1662.3552.6054.850.00-818418.60%
MSFT260618P004450002024-05-15 1:28PM EDT2026-06-1856.5556.6559.300.00-216218.48%
MSFT261218P004450002024-02-12 11:29AM EDT2026-12-1865.7865.5070.000.00--220.57%