Italia markets open in 4 hours 47 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:515.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301C005150002024-02-21 11:42AM EST2024-03-010.010.000.010.00-534468.75%
MSFT240308C005150002024-02-22 1:51PM EST2024-03-080.010.000.020.00-1146.48%
MSFT240315C005150002024-02-20 9:30AM EST2024-03-150.050.010.030.00-513237.70%
MSFT240322C005150002024-02-22 1:49PM EST2024-03-220.020.010.050.00-1533.69%
MSFT240419C005150002024-02-23 3:59PM EST2024-04-190.120.100.110.00-11216425.29%
MSFT240517C005150002024-02-23 3:05PM EST2024-05-170.510.410.450.00-11424.81%
MSFT240621C005150002024-02-26 11:29AM EST2024-06-210.950.920.98-0.24-20.17%528223.68%
MSFT240920C005150002024-02-23 12:26PM EST2024-09-204.303.904.050.00-145124.41%
MSFT241220C005150002024-02-26 11:32AM EST2024-12-208.758.508.75-0.40-4.37%120825.75%
MSFT250117C005150002024-02-26 3:32PM EST2025-01-1710.009.8010.05-0.60-5.66%159125.85%
MSFT250620C005150002024-02-26 3:38PM EST2025-06-2018.4017.8519.50-1.35-6.84%1697627.76%
MSFT251219C005150002024-02-13 3:04PM EST2025-12-1928.1626.9529.100.00-1022628.59%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240301P005150002024-01-18 9:31AM EST2024-03-01122.05110.15112.100.00-10171.00%
MSFT240315P005150002023-12-13 12:51PM EST2024-03-15140.63125.35128.200.00-20142.81%
MSFT240517P005150002024-02-21 3:53PM EST2024-05-17114.07105.95108.600.00--029.22%
MSFT240621P005150002023-09-14 10:42AM EST2024-06-21176.54185.00189.350.00--0124.77%
MSFT240920P005150002023-09-14 10:05AM EST2024-09-20174.97185.00189.500.00-44093.47%
MSFT241220P005150002023-08-25 2:51PM EST2024-12-20191.97195.50200.500.00-182085.24%
MSFT250117P005150002024-01-29 2:15PM EST2025-01-17107.59105.85109.150.00-2015.84%
MSFT250620P005150002024-01-29 2:20PM EST2025-06-20109.16106.95109.600.00--113.77%
MSFT251219P005150002024-01-29 2:21PM EST2025-12-19111.00108.70110.750.00--113.01%