Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,16+3,16 (+0,74%)
Alla chiusura: 04:00PM EDT
430,33 +0,17 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:500.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240531C005000002024-05-24 1:58PM EDT2024-05-310.010.000.010.00-195836.72%
MSFT240607C005000002024-05-23 11:42AM EDT2024-06-070.010.000.030.00-23628.71%
MSFT240614C005000002024-05-23 10:38AM EDT2024-06-140.020.000.020.00-213322.46%
MSFT240621C005000002024-05-24 3:45PM EDT2024-06-210.030.030.040.00-9947,83320.90%
MSFT240628C005000002024-05-22 3:40PM EDT2024-06-280.070.000.120.00-21621.34%
MSFT240719C005000002024-05-24 3:43PM EDT2024-07-190.210.200.22+0.07+50.00%1212,32118.36%
MSFT240816C005000002024-05-24 3:16PM EDT2024-08-161.351.301.37+0.05+3.85%591,05420.94%
MSFT240920C005000002024-05-24 3:30PM EDT2024-09-202.812.743.35+0.21+8.08%302,89022.13%
MSFT241018C005000002024-05-24 3:46PM EDT2024-10-184.454.304.50+0.20+4.71%30546821.79%
MSFT241115C005000002024-05-24 12:24PM EDT2024-11-157.337.207.55+0.36+5.16%1438923.88%
MSFT241220C005000002024-05-24 2:06PM EDT2024-12-209.519.2511.15+0.51+5.67%313,01225.47%
MSFT250117C005000002024-05-24 3:45PM EDT2025-01-1711.1111.0011.50+0.46+4.32%2046,03324.24%
MSFT250321C005000002024-05-24 1:39PM EDT2025-03-2116.3015.6016.45-0.47-2.80%121,09125.36%
MSFT250620C005000002024-05-24 12:35PM EDT2025-06-2022.8622.2523.25+2.06+9.90%701,15126.49%
MSFT250919C005000002024-05-23 12:05PM EDT2025-09-1930.7628.6030.050.00-229927.54%
MSFT251219C005000002024-05-23 11:18AM EDT2025-12-1937.5035.2536.800.00-81,09228.53%
MSFT260116C005000002024-05-24 3:52PM EDT2026-01-1638.0037.1039.15+0.25+0.66%141,61328.95%
MSFT260618C005000002024-05-23 11:38AM EDT2026-06-1850.1247.5049.750.00-1523130.21%
MSFT261218C005000002024-05-24 3:02PM EDT2026-12-1859.7057.5061.40+2.30+4.01%93,78931.35%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240607P005000002024-05-06 9:30AM EDT2024-06-0791.9569.1570.850.00-1048.00%
MSFT240614P005000002024-05-23 3:54PM EDT2024-06-1473.0868.9070.750.00-3038.37%
MSFT240621P005000002024-05-24 3:52PM EDT2024-06-2170.2269.1570.55-3.01-4.11%1131.64%
MSFT240719P005000002024-05-24 10:13AM EDT2024-07-1974.4869.1070.55+5.74+8.35%23022.40%
MSFT240816P005000002024-05-23 10:13AM EDT2024-08-1668.4069.1070.550.00-1018.31%
MSFT240920P005000002024-05-15 3:16PM EDT2024-09-2076.2669.1570.700.00-1215.98%
MSFT241115P005000002024-05-13 3:45PM EDT2024-11-1586.7269.3571.750.00-3015.74%
MSFT241220P005000002024-05-15 3:01PM EDT2024-12-2076.8769.6072.100.00-2415.00%
MSFT250117P005000002024-05-22 12:01PM EDT2025-01-1770.1470.2071.250.00-1112.58%
MSFT250321P005000002024-05-07 2:41PM EDT2025-03-2190.3671.5073.250.00-32014.04%
MSFT250620P005000002024-05-17 1:45PM EDT2025-06-2082.9671.7576.100.00-11514.95%
MSFT250919P005000002024-05-23 10:01AM EDT2025-09-1976.8275.2577.850.00-23814.74%
MSFT251219P005000002024-05-14 2:10PM EDT2025-12-1991.5776.5080.500.00-726515.16%
MSFT260116P005000002024-05-21 3:50PM EDT2026-01-1679.8377.7081.550.00-511215.40%
MSFT260618P005000002024-04-15 1:21PM EDT2026-06-1895.0087.1590.000.00-36717.75%
MSFT261218P005000002024-05-21 9:34AM EDT2026-12-1889.9085.4089.450.00-101,36715.71%