Italia markets close in 23 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
429,38-0,95 (-0,22%)
In data: 11:07AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:470.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C004700002024-05-28 11:13AM EDT2024-05-310.020.000.02+0.01+100.00%119837.89%
MSFT240607C004700002024-05-29 9:53AM EDT2024-06-070.050.020.03+0.02+66.67%2123821.68%
MSFT240614C004700002024-05-29 9:30AM EDT2024-06-140.110.080.12+0.03+37.50%316519.83%
MSFT240621C004700002024-05-29 10:35AM EDT2024-06-210.220.190.22+0.05+29.41%1205,64718.34%
MSFT240628C004700002024-05-29 10:25AM EDT2024-06-280.310.320.45-0.01-3.12%28518.36%
MSFT240705C004700002024-05-28 2:37PM EDT2024-07-050.720.480.75+0.22+44.00%12518.45%
MSFT240719C004700002024-05-29 9:55AM EDT2024-07-191.461.421.49+0.09+6.57%1743,45818.65%
MSFT240816C004700002024-05-29 9:47AM EDT2024-08-165.055.055.15+0.18+3.70%124,78422.54%
MSFT240920C004700002024-05-28 3:16PM EDT2024-09-207.758.008.150.00-1102,08722.84%
MSFT241018C004700002024-05-28 3:58PM EDT2024-10-1810.2510.4510.700.00-260923.31%
MSFT241115C004700002024-05-29 10:50AM EDT2024-11-1514.9514.8015.05+0.65+4.76%529925.50%
MSFT241220C004700002024-05-24 1:25PM EDT2024-12-2017.6517.5517.850.00-31,92825.59%
MSFT250117C004700002024-05-28 3:59PM EDT2025-01-1720.0419.8520.250.00-568,89925.87%
MSFT250321C004700002024-05-28 11:39AM EDT2025-03-2124.9525.5026.400.00-6430027.11%
MSFT250620C004700002024-05-28 9:37AM EDT2025-06-2030.9233.1534.15-2.03-6.16%11,46028.20%
MSFT250919C004700002024-05-23 1:23PM EDT2025-09-1941.5040.2541.500.00-77529.16%
MSFT251219C004700002024-05-23 11:16AM EDT2025-12-1949.5548.0549.300.00-244930.38%
MSFT260116C004700002024-05-24 3:30PM EDT2026-01-1650.6150.2051.350.00-61,49130.60%
MSFT260618C004700002024-05-03 12:08PM EDT2026-06-1849.4060.3562.450.00-17531.82%
MSFT261218C004700002024-05-28 10:32AM EDT2026-12-1870.9370.0073.750.00-601,20732.66%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531P004700002024-05-16 3:50PM EDT2024-05-3149.3738.9541.300.00-10064.16%
MSFT240621P004700002024-05-23 3:54PM EDT2024-06-2143.2739.3540.600.00-330.00%
MSFT240719P004700002024-05-22 10:30AM EDT2024-07-1938.0939.3540.450.00-100.00%
MSFT240816P004700002024-05-14 3:24PM EDT2024-08-1653.6640.5541.450.00-1613.03%
MSFT240920P004700002024-05-29 10:18AM EDT2024-09-2042.0941.9542.60-0.16-0.38%22513.61%
MSFT241018P004700002024-05-02 12:31PM EDT2024-10-1875.3442.9543.650.00-29213.93%
MSFT241115P004700002024-03-05 11:24AM EDT2024-11-1568.4053.4554.900.00-2224.79%
MSFT241220P004700002024-05-23 1:40PM EDT2024-12-2047.6046.0046.950.00-142815.30%
MSFT250117P004700002024-05-23 12:20PM EDT2025-01-1746.3947.3048.150.00-1013815.47%
MSFT250321P004700002024-05-07 1:02PM EDT2025-03-2164.1549.8051.150.00-21216.07%
MSFT250620P004700002024-05-07 12:59PM EDT2025-06-2067.5053.1054.650.00-116816.31%
MSFT250919P004700002024-05-16 9:40AM EDT2025-09-1961.4055.9057.950.00-11216.52%
MSFT251219P004700002024-05-13 1:26PM EDT2025-12-1970.5759.0561.150.00-351916.74%
MSFT260116P004700002024-05-14 11:29AM EDT2026-01-1670.6560.3562.700.00-441,14017.09%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7292.3595.250.00-6725.72%