Italia markets open in 3 hours 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
407,54-2,80 (-0,68%)
Alla chiusura: 04:00PM EST
407,20 -0,34 (-0,08%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:510.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C005100002024-02-15 9:32AM EST2024-03-010.010.000.010.00-18765.63%
MSFT240308C005100002024-02-23 11:41AM EST2024-03-080.010.000.020.00-203044.53%
MSFT240315C005100002024-02-26 9:30AM EST2024-03-150.010.010.03-0.01-50.00%171136.33%
MSFT240322C005100002024-02-20 9:30AM EST2024-03-220.080.020.050.00-13132.42%
MSFT240328C005100002024-02-26 9:38AM EST2024-03-280.040.030.07-0.06-60.00%11130.27%
MSFT240419C005100002024-02-22 3:58PM EST2024-04-190.160.100.120.00-215224.61%
MSFT240517C005100002024-02-23 10:01AM EST2024-05-170.710.500.540.00-1224.66%
MSFT240621C005100002024-02-26 2:54PM EST2024-06-211.161.081.14-0.13-10.08%1366823.57%
MSFT240816C005100002024-02-26 3:28PM EST2024-08-163.353.203.35-0.55-14.10%220124.71%
MSFT240920C005100002024-02-23 10:30AM EST2024-09-205.354.354.550.00-332924.49%
MSFT241018C005100002024-02-26 3:57PM EST2024-10-185.635.505.65-0.03-0.53%505624.49%
MSFT241115C005100002024-02-22 10:01AM EST2024-11-159.057.707.950.00-42725.83%
MSFT241220C005100002024-02-26 9:30AM EST2024-12-2010.259.309.50+0.20+1.99%150125.82%
MSFT250117C005100002024-02-23 12:25PM EST2025-01-1711.4010.6510.900.00-246625.96%
MSFT250620C005100002024-02-26 3:41PM EST2025-06-2019.5019.0020.00-1.10-5.34%12621627.48%
MSFT251219C005100002024-02-07 9:53AM EST2025-12-1929.2928.5531.050.00-46329.02%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240315P005100002023-10-12 11:04AM EST2024-03-15178.23139.60142.450.00-20198.05%
MSFT240621P005100002024-01-12 3:09PM EST2024-06-21122.1088.1591.750.00-400.00%
MSFT240920P005100002023-09-01 1:35PM EST2024-09-20183.27191.50196.500.00-2200102.07%
MSFT241220P005100002023-08-25 11:30AM EST2024-12-20189.02190.50195.500.00-30084.39%
MSFT250117P005100002024-01-29 2:17PM EST2025-01-17103.30100.00104.900.00-10016.65%
MSFT250620P005100002024-02-13 2:03PM EST2025-06-20105.50102.90104.600.00-1313.34%
MSFT251219P005100002023-07-26 1:07PM EST2025-12-19174.78184.50189.500.00--053.89%