Italia markets close in 1 hour 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,00-3,79 (-0,94%)
In data: 09:34AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:460.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004600002024-02-20 3:35PM EST2024-02-230.010.000.000.00-19452225.00%
MSFT240301C004600002024-02-20 12:23PM EST2024-03-010.050.000.000.00-11287412.50%
MSFT240308C004600002024-02-20 3:02PM EST2024-03-080.110.000.000.00-525612.50%
MSFT240315C004600002024-02-20 3:36PM EST2024-03-150.160.000.000.00-1891,99712.50%
MSFT240322C004600002024-02-20 3:22PM EST2024-03-220.310.000.000.00-1014712.50%
MSFT240328C004600002024-02-20 12:08PM EST2024-03-280.410.000.000.00-15012.50%
MSFT240419C004600002024-02-20 3:54PM EST2024-04-191.010.000.000.00-1078366.25%
MSFT240517C004600002024-02-20 3:38PM EST2024-05-173.000.000.000.00-836986.25%
MSFT240621C004600002024-02-20 3:59PM EST2024-06-215.050.000.000.00-548,5406.25%
MSFT240719C004600002024-02-20 11:57AM EST2024-07-196.440.000.000.00-25,8226.25%
MSFT240816C004600002024-02-20 11:27AM EST2024-08-169.550.000.000.00-281,0303.13%
MSFT240920C004600002024-02-20 3:43PM EST2024-09-2011.850.000.000.00-161,0503.13%
MSFT241018C004600002024-02-16 3:07PM EST2024-10-1814.840.000.000.00-25333.13%
MSFT241115C004600002024-02-15 3:16PM EST2024-11-1518.970.000.000.00-46513.13%
MSFT241220C004600002024-02-20 12:51PM EST2024-12-2018.720.000.000.00-13853.13%
MSFT250117C004600002024-02-20 3:56PM EST2025-01-1721.470.000.000.00-651,2593.13%
MSFT250620C004600002024-02-14 3:31PM EST2025-06-2035.250.000.000.00-46033.13%
MSFT251219C004600002024-02-14 10:38AM EST2025-12-1946.430.000.000.00-136141.56%
MSFT260116C004600002024-02-20 9:34AM EST2026-01-1646.090.000.000.00-14071.56%
MSFT260618C004600002024-02-09 12:06PM EST2026-06-1861.700.000.000.00-20261.56%
MSFT261218C004600002024-02-16 9:54AM EST2026-12-1864.000.000.000.00-1521.56%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004600002024-01-24 1:25PM EST2024-02-2355.300.000.000.00--00.00%
MSFT240301P004600002024-01-22 12:12PM EST2024-03-0162.890.000.000.00--00.00%
MSFT240308P004600002024-02-09 1:16PM EST2024-03-0841.120.000.000.00--00.00%
MSFT240315P004600002024-02-20 2:43PM EST2024-03-1559.100.000.000.00-38010.00%
MSFT240419P004600002024-02-12 2:28PM EST2024-04-1944.800.000.000.00-820.00%
MSFT240517P004600002024-02-16 3:25PM EST2024-05-1755.600.000.000.00-51230.00%
MSFT240621P004600002024-02-14 3:47PM EST2024-06-2152.260.000.000.00-12300.00%
MSFT240719P004600002024-02-13 3:30PM EST2024-07-1957.010.000.000.00-9640.00%
MSFT240816P004600002024-02-20 12:00PM EST2024-08-1661.870.000.000.00-21790.00%
MSFT240920P004600002024-02-15 10:19AM EST2024-09-2057.780.000.000.00-250.00%
MSFT241115P004600002024-02-09 2:17PM EST2024-11-1551.370.000.000.00--10.00%
MSFT241220P004600002024-02-06 12:53PM EST2024-12-2062.660.000.000.00-470.00%
MSFT250117P004600002024-01-31 2:49PM EST2025-01-1763.890.000.000.00-5350.00%
MSFT250620P004600002024-02-05 2:48PM EST2025-06-2066.750.000.000.00-21770.00%
MSFT251219P004600002023-12-28 11:04AM EST2025-12-1992.6571.9075.700.00-2316.31%
MSFT260116P004600002024-02-07 1:56PM EST2026-01-1668.550.000.000.00-100680.00%
MSFT261218P004600002024-02-20 10:56AM EST2026-12-1881.550.000.000.00-12130.00%