Italia markets close in 1 hour 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
400,15-2,64 (-0,66%)
In data: 10:23AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:500.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240223C005000002024-02-20 9:42AM EST2024-02-230.010.000.010.00-4939075.00%
MSFT240301C005000002024-02-20 2:27PM EST2024-03-010.010.010.020.00-3945146.88%
MSFT240308C005000002024-02-21 9:58AM EST2024-03-080.030.020.03+0.01+100.00%13137.31%
MSFT240315C005000002024-02-20 3:49PM EST2024-03-150.050.030.050.00-1472,01833.01%
MSFT240322C005000002024-02-20 10:01AM EST2024-03-220.040.030.080.00-23430.57%
MSFT240328C005000002024-02-21 10:06AM EST2024-03-280.090.060.10-0.01-9.09%24328.71%
MSFT240419C005000002024-02-21 9:45AM EST2024-04-190.160.160.17-0.03-15.79%22,70824.32%
MSFT240517C005000002024-02-21 9:32AM EST2024-05-170.640.620.65-0.04-5.88%294424.49%
MSFT240621C005000002024-02-21 9:49AM EST2024-06-211.201.261.30-0.22-15.49%325,26023.56%
MSFT240719C005000002024-02-21 9:30AM EST2024-07-191.981.952.00-0.12-5.71%61,16223.32%
MSFT240816C005000002024-02-20 11:37AM EST2024-08-163.653.403.550.00-460324.67%
MSFT240920C005000002024-02-20 2:30PM EST2024-09-204.954.654.750.00-151,67724.45%
MSFT241018C005000002024-02-20 9:30AM EST2024-10-186.485.755.950.00-116824.60%
MSFT241115C005000002024-02-20 9:30AM EST2024-11-158.787.908.200.00-126825.87%
MSFT241220C005000002024-02-21 9:57AM EST2024-12-209.459.659.80-0.55-5.50%71,36825.92%
MSFT250117C005000002024-02-21 10:02AM EST2025-01-1710.9410.9011.20-0.61-5.28%274,80326.07%
MSFT250620C005000002024-02-20 2:47PM EST2025-06-2020.0018.8020.550.00-1455327.79%
MSFT251219C005000002024-02-16 1:44PM EST2025-12-1932.4027.8530.250.00-11,05928.69%
MSFT260116C005000002024-02-20 2:47PM EST2026-01-1632.1030.3531.750.00-221,58128.83%
MSFT260618C005000002024-02-21 9:43AM EST2026-06-1837.9036.9040.05-0.85-2.19%14229.68%
MSFT261218C005000002024-02-21 9:44AM EST2026-12-1845.0544.0548.50-1.95-4.15%12,44130.15%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P005000002024-02-20 12:52PM EST2024-03-15100.4998.60101.050.00-1152.28%
MSFT240419P005000002024-02-02 1:37PM EST2024-04-1989.0099.15101.100.00-1033.64%
MSFT240517P005000002024-01-29 10:58AM EST2024-05-1793.8299.40101.100.00--027.72%
MSFT240621P005000002024-01-29 11:16AM EST2024-06-2193.9998.00101.250.00-2123.98%
MSFT240719P005000002023-12-27 3:12PM EST2024-07-19126.8494.3098.200.00-4400.00%
MSFT240920P005000002023-11-15 2:28PM EST2024-09-20131.45129.00132.250.00-17051.30%
MSFT241220P005000002024-02-16 9:56AM EST2024-12-2096.1098.00101.800.00-202216.36%
MSFT250117P005000002024-02-14 12:56PM EST2025-01-1792.7097.90101.900.00-15115.84%
MSFT250620P005000002024-01-29 2:20PM EST2025-06-2096.2599.65102.200.00-2113.53%
MSFT251219P005000002024-02-15 10:28AM EST2025-12-19100.05101.95104.950.00--214.17%
MSFT260116P005000002024-02-13 10:21AM EST2026-01-1698.72102.75105.950.00-15314.66%
MSFT260618P005000002024-02-12 10:45AM EST2026-06-1894.53104.55107.950.00-2214.56%
MSFT261218P005000002024-02-16 2:12PM EST2026-12-18104.22106.05110.950.00-1582314.80%