Italia markets close in 59 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,36-3,43 (-0,85%)
In data: 10:30AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:470.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004700002024-02-20 3:35PM EST2024-02-230.010.000.010.00-7144956.25%
MSFT240301C004700002024-02-21 9:56AM EST2024-03-010.040.030.040.00-319937.89%
MSFT240308C004700002024-02-21 10:07AM EST2024-03-080.060.050.07-0.02-25.00%6122230.96%
MSFT240315C004700002024-02-20 1:58PM EST2024-03-150.090.090.10-0.02-15.38%175627.20%
MSFT240322C004700002024-02-20 1:55PM EST2024-03-220.200.120.180.00-65725.88%
MSFT240328C004700002024-02-20 3:29PM EST2024-03-280.260.200.250.00-35024.88%
MSFT240419C004700002024-02-21 9:53AM EST2024-04-190.520.540.56-0.09-14.75%382522.51%
MSFT240517C004700002024-02-21 9:55AM EST2024-05-171.811.891.93-0.24-11.71%102,08824.09%
MSFT240621C004700002024-02-21 9:30AM EST2024-06-213.203.253.40-0.42-11.60%21,51923.69%
MSFT240719C004700002024-02-20 10:57AM EST2024-07-194.844.654.750.00-122,02023.67%
MSFT240816C004700002024-02-20 2:08PM EST2024-08-167.467.057.250.00-2474625.15%
MSFT240920C004700002024-02-20 10:18AM EST2024-09-208.759.059.20-0.35-3.85%11,68325.18%
MSFT241018C004700002024-02-20 10:30AM EST2024-10-1810.6510.7511.000.00-3027625.47%
MSFT241115C004700002024-02-20 3:22PM EST2024-11-1514.7513.7014.000.00-71426.79%
MSFT241220C004700002024-02-20 2:26PM EST2024-12-2016.4015.8516.050.00-381,38626.86%
MSFT250117C004700002024-02-20 3:47PM EST2025-01-1718.5017.7017.800.00-11,35327.02%
MSFT250620C004700002024-02-15 1:58PM EST2025-06-2030.5026.8028.850.00-61,22428.87%
MSFT251219C004700002024-02-16 1:45PM EST2025-12-1942.2037.7540.400.00-740230.16%
MSFT260116C004700002024-02-21 9:35AM EST2026-01-1640.2540.0041.45-1.85-4.39%31,27330.03%
MSFT260618C004700002024-02-12 2:48PM EST2026-06-1856.0846.1549.950.00-37330.73%
MSFT261218C004700002024-02-20 12:35PM EST2026-12-1856.7054.1059.000.00-11,19231.26%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223P004700002024-02-16 2:36PM EST2024-02-2362.8369.4071.050.00-3394.53%
MSFT240301P004700002024-02-09 1:15PM EST2024-03-0150.7568.8571.550.00--060.03%
MSFT240315P004700002024-02-07 11:07AM EST2024-03-1559.1068.9071.500.00-2038.33%
MSFT240419P004700002024-02-05 9:30AM EST2024-04-1960.1768.8071.700.00-2025.54%
MSFT240517P004700002024-02-09 3:10PM EST2024-05-1751.3868.8071.200.00-34018.60%
MSFT240621P004700002024-02-07 3:43PM EST2024-06-2157.5068.3571.150.00-1315.48%
MSFT240816P004700002024-02-15 10:22AM EST2024-08-1665.5969.8071.100.00-2412.62%
MSFT240920P004700002024-02-09 10:31AM EST2024-09-2056.3070.9071.900.00-42214.00%
MSFT241115P004700002024-02-15 11:26AM EST2024-11-1568.1972.0073.350.00--115.01%
MSFT241220P004700002024-01-03 11:15AM EST2024-12-2098.9564.6565.650.00--10.00%
MSFT250117P004700002024-02-14 12:01PM EST2025-01-1769.4972.8574.400.00-6211314.84%
MSFT250620P004700002024-02-02 3:28PM EST2025-06-2069.9376.4078.350.00-2315.61%
MSFT251219P004700002024-01-31 9:35AM EST2025-12-1973.8580.8082.650.00--115.93%
MSFT260116P004700002024-02-20 3:01PM EST2026-01-1681.6281.2583.150.00-421,05515.88%
MSFT261218P004700002024-02-02 12:23PM EST2026-12-1883.0086.0090.500.00-1116.24%