Italia Markets open in 3 hrs 37 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,52+1,48 (+0,34%)
Alla chiusura: 04:00PM EDT
431,00 +0,48 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:490.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240524C004900002024-05-17 12:30PM EDT2024-05-240.010.000.220.00-24477.54%
MSFT240531C004900002024-05-21 12:03PM EDT2024-05-310.010.000.530.00-13146.78%
MSFT240614C004900002024-05-22 11:33AM EDT2024-06-140.040.020.08-0.01-20.00%2621.97%
MSFT240621C004900002024-05-22 10:44AM EDT2024-06-210.110.060.08+0.01+10.00%42,22419.24%
MSFT240628C004900002024-05-20 3:16PM EDT2024-06-280.080.030.200.00-101319.61%
MSFT240719C004900002024-05-22 3:56PM EDT2024-07-190.460.450.52-0.02-4.17%762,22318.36%
MSFT240816C004900002024-05-22 2:55PM EDT2024-08-162.502.412.59+0.06+2.46%2141,39621.78%
MSFT240920C004900002024-05-22 1:26PM EDT2024-09-204.404.354.60-0.57-11.47%777021.92%
MSFT241018C004900002024-05-22 2:38PM EDT2024-10-185.966.256.60+0.76+14.62%15,52721722.47%
MSFT241115C004900002024-05-21 3:52PM EDT2024-11-159.459.7510.15-0.10-1.05%121624.54%
MSFT241220C004900002024-05-22 10:38AM EDT2024-12-2012.3810.1012.40+0.53+4.47%392924.52%
MSFT250117C004900002024-05-22 12:25PM EDT2025-01-1714.0013.9015.25+0.19+1.38%41,51725.44%
MSFT250321C004900002024-05-22 1:16PM EDT2025-03-2119.4017.8520.45-0.77-3.82%711826.35%
MSFT250620C004900002024-05-21 9:43AM EDT2025-06-2025.5025.6526.900.00-11,94226.98%
MSFT250919C004900002024-05-20 3:20PM EDT2025-09-1931.5031.8534.150.00-74028.12%
MSFT251219C004900002024-05-20 3:25PM EDT2025-12-1940.4038.5041.15+2.10+5.48%152229.11%
MSFT260116C004900002024-05-20 3:33PM EDT2026-01-1640.3040.8043.950.00-2425229.71%
MSFT260618C004900002024-05-22 3:03PM EDT2026-06-1852.2250.5053.90+1.63+3.22%227630.59%
MSFT261218C004900002024-05-21 9:30AM EDT2026-12-1861.0061.5564.900.00-945931.44%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240614P004900002024-05-16 3:50PM EDT2024-06-1469.3258.0561.850.00--041.10%
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.8675.0576.550.00-2074.47%
MSFT240719P004900002024-05-22 3:55PM EDT2024-07-1960.4158.0561.65-9.14-13.14%3325.28%
MSFT240816P004900002024-04-01 11:03AM EDT2024-08-1667.0094.2095.750.00-19068.47%
MSFT240920P004900002024-05-03 10:19AM EDT2024-09-2084.9758.0561.150.00-1016.38%
MSFT241220P004900002024-05-20 10:12AM EDT2024-12-2065.9060.9562.200.00-101114.11%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-2128.79%
MSFT250321P004900002024-05-14 2:13PM EDT2025-03-2177.6162.9565.350.00-2515.12%
MSFT250620P004900002024-05-13 3:08PM EDT2025-06-2080.0265.6068.400.00-69215.61%
MSFT250919P004900002024-05-17 11:04AM EDT2025-09-1978.1268.0571.100.00-29015.78%
MSFT251219P004900002024-05-20 12:38PM EDT2025-12-1976.0670.8073.850.00-412115.99%
MSFT260116P004900002024-05-20 3:29PM EDT2026-01-1677.0270.9575.450.00-210916.45%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.8085.6089.500.00-1020.82%
MSFT261218P004900002024-05-21 12:08PM EDT2026-12-1880.8778.5083.00-0.16-0.20%4816.21%