Italia markets close in 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
400,68-2,11 (-0,52%)
In data: 11:21AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:480.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C004800002024-02-16 3:40PM EST2024-02-230.010.000.010.00-1053362.50%
MSFT240301C004800002024-02-21 10:22AM EST2024-03-010.020.020.030.00-2027640.23%
MSFT240308C004800002024-02-20 11:23AM EST2024-03-080.060.030.050.00-99832.62%
MSFT240315C004800002024-02-20 10:39AM EST2024-03-150.070.060.070.00-5174028.52%
MSFT240322C004800002024-02-15 12:26PM EST2024-03-220.170.100.120.00-22826.76%
MSFT240328C004800002024-02-15 10:12AM EST2024-03-280.160.130.180.00-11125.88%
MSFT240419C004800002024-02-21 10:44AM EST2024-04-190.350.340.36-0.06-14.63%1511,92122.71%
MSFT240517C004800002024-02-21 9:48AM EST2024-05-171.241.271.28-0.28-18.42%31,23423.66%
MSFT240621C004800002024-02-21 10:20AM EST2024-06-212.402.362.42-0.18-6.98%122,10123.20%
MSFT240719C004800002024-02-21 9:45AM EST2024-07-193.353.453.55-0.24-6.69%1383723.21%
MSFT240816C004800002024-02-20 2:25PM EST2024-08-165.905.455.600.00-2585824.49%
MSFT240920C004800002024-02-21 10:13AM EST2024-09-207.317.157.30+0.14+1.95%140224.51%
MSFT241018C004800002024-02-20 1:20PM EST2024-10-189.108.608.850.00-61224.73%
MSFT241115C004800002024-02-20 10:02AM EST2024-11-1511.5911.4511.700.00-51926.15%
MSFT241220C004800002024-02-21 10:28AM EST2024-12-2013.5313.4013.50-0.12-0.88%674326.13%
MSFT250117C004800002024-02-21 9:59AM EST2025-01-1714.9015.0015.15-0.86-5.46%15,03226.32%
MSFT250620C004800002024-02-15 2:24PM EST2025-06-2024.5623.8526.20-2.56-9.44%2224428.48%
MSFT251219C004800002024-02-16 10:45AM EST2025-12-1938.3334.7536.700.00-110029.40%
MSFT260116C004800002024-02-15 1:18PM EST2026-01-1640.0235.8538.100.00-110529.46%
MSFT260618C004800002024-02-09 11:09AM EST2026-06-1853.4743.4046.450.00-5830.17%
MSFT261218C004800002024-02-14 3:27PM EST2026-12-1858.4250.5555.500.00-292,28930.75%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P004800002024-01-22 12:11PM EST2024-03-0183.0579.1081.300.00--064.62%
MSFT240308P004800002024-02-09 12:36PM EST2024-03-0860.8079.1581.300.00-3059.14%
MSFT240315P004800002024-01-31 12:23PM EST2024-03-1577.7279.1581.350.00-1050.09%
MSFT240419P004800002024-02-14 3:05PM EST2024-04-1974.0579.0581.400.00-4032.15%
MSFT240517P004800002024-02-15 12:42PM EST2024-05-1774.5579.2581.450.00-2026.64%
MSFT240621P004800002024-02-08 11:31AM EST2024-06-2167.9578.6581.450.00-6022.51%
MSFT240719P004800002024-02-02 3:11PM EST2024-07-1968.8078.3581.550.00-2020.54%
MSFT240816P004800002024-02-16 11:36AM EST2024-08-1674.6679.0081.600.00-3118.96%
MSFT240920P004800002023-12-29 9:46AM EST2024-09-20103.4572.0574.150.00-100.00%
MSFT241220P004800002024-02-05 11:27AM EST2024-12-2078.3581.1083.850.00-7417.57%
MSFT250117P004800002024-02-20 3:11PM EST2025-01-1780.5081.8582.850.00-2315.62%
MSFT250620P004800002024-01-31 2:42PM EST2025-06-2082.6084.4586.400.00--616.10%
MSFT251219P004800002023-07-27 9:51AM EST2025-12-19144.80154.50159.500.00--049.69%
MSFT260116P004800002024-02-20 3:00PM EST2026-01-1687.8488.6090.400.00-2515.94%
MSFT261218P004800002024-02-20 11:02AM EST2026-12-1894.1092.5097.000.00-11,10916.08%