Italia Markets close in 3 hrs 51 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,00-3,52 (-0,82%)
Alla chiusura: 04:00PM EDT
427,81 +0,81 (+0,19%)
Preborsa: 07:38AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:455.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C004550002024-05-23 3:47PM EDT2024-05-240.010.000.000.00-481,42025.00%
MSFT240531C004550002024-05-23 3:05PM EDT2024-05-310.050.000.000.00-31585012.50%
MSFT240607C004550002024-05-23 3:39PM EDT2024-06-070.230.000.000.00-632456.25%
MSFT240614C004550002024-05-23 3:34PM EDT2024-06-140.540.000.000.00-586206.25%
MSFT240621C004550002024-05-23 3:38PM EDT2024-06-210.950.000.000.00-1683,1576.25%
MSFT240628C004550002024-05-23 3:55PM EDT2024-06-281.450.000.000.00-631773.13%
MSFT240719C004550002024-05-23 3:47PM EDT2024-07-193.450.000.000.00-4363,7213.13%
MSFT240920C004550002024-05-23 3:21PM EDT2024-09-2011.700.000.000.00-1061,7093.13%
MSFT241018C004550002024-05-23 2:21PM EDT2024-10-1815.000.000.000.00-83011.56%
MSFT241115C004550002024-05-23 9:51AM EDT2024-11-1520.850.000.000.00-72941.56%
MSFT241220C004550002024-05-23 2:23PM EDT2024-12-2022.670.000.000.00-73441.56%
MSFT250117C004550002024-05-22 9:33AM EDT2025-01-1727.200.000.000.00-21,0611.56%
MSFT250620C004550002024-05-23 3:01PM EDT2025-06-2038.800.000.000.00-4059671.56%
MSFT251219C004550002024-05-22 11:56AM EDT2025-12-1955.870.000.000.00-136190.78%
MSFT260116C004550002024-05-22 3:31PM EDT2026-01-1656.600.000.000.00-13030.78%
MSFT260618C004550002024-05-22 3:03PM EDT2026-06-1867.230.000.000.00-280.78%
MSFT261218C004550002024-05-23 1:25PM EDT2026-12-1878.530.000.000.00-1850.78%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524P004550002024-05-20 3:35PM EDT2024-05-2430.000.000.000.00-200.00%
MSFT240614P004550002024-05-21 11:32AM EDT2024-06-1425.900.000.000.00-110.00%
MSFT240621P004550002024-05-22 10:45AM EDT2024-06-2123.850.000.000.00-550.00%
MSFT240719P004550002024-05-17 10:33AM EDT2024-07-1935.220.000.000.00-11020.00%
MSFT240920P004550002024-05-23 3:02PM EDT2024-09-2033.960.000.000.00-752170.00%
MSFT241018P004550002024-05-22 9:35AM EDT2024-10-1831.300.000.000.00-230.00%
MSFT241115P004550002024-05-08 10:45AM EDT2024-11-1549.810.000.000.00-430.00%
MSFT241220P004550002024-05-21 10:45AM EDT2024-12-2037.430.000.000.00-81360.00%
MSFT250117P004550002024-04-30 12:15PM EDT2025-01-1762.570.000.000.00-52700.00%
MSFT250620P004550002024-05-10 10:33AM EDT2025-06-2055.720.000.000.00-1003390.00%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.600.000.000.00-57860.00%
MSFT260116P004550002024-05-21 10:11AM EDT2026-01-1655.150.000.000.00-3540.00%