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:530.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C005300002024-05-23 3:03PM EDT2024-06-210.020.010.030.00-1560027.15%
MSFT240816C005300002024-05-23 3:45PM EDT2024-08-160.310.270.360.00-131621.22%
MSFT240920C005300002024-05-24 3:01PM EDT2024-09-200.880.830.92-0.12-12.00%232320.89%
MSFT241018C005300002024-05-24 1:47PM EDT2024-10-181.671.561.65-0.15-8.24%964221.14%
MSFT241115C005300002024-05-23 1:42PM EDT2024-11-153.303.153.450.00-4117523.13%
MSFT241220C005300002024-05-24 9:49AM EDT2024-12-204.104.554.70-0.82-16.67%150123.00%
MSFT250117C005300002024-05-23 1:23PM EDT2025-01-175.945.706.100.00-1279923.37%
MSFT250321C005300002024-05-23 3:00PM EDT2025-03-219.218.959.65+0.35+3.95%128624.26%
MSFT250620C005300002024-05-23 10:11AM EDT2025-06-2015.5014.2015.300.00-130725.45%
MSFT250919C005300002024-05-24 2:21PM EDT2025-09-1920.9020.0521.15+1.35+6.91%17326.46%
MSFT251219C005300002024-05-23 2:16PM EDT2025-12-1926.9525.8027.300.00-574827.48%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P005300002023-12-13 4:17PM EDT2024-06-21157.03139.60143.350.00--0156.51%
MSFT240816P005300002024-05-06 2:50PM EDT2024-08-16117.6199.10100.500.00-50023.49%
MSFT240920P005300002024-05-24 12:21PM EDT2024-09-2099.8799.05100.55-1.73-1.70%1120.01%
MSFT241220P005300002023-09-14 1:51PM EDT2024-12-20191.05200.00204.500.00-880104.20%
MSFT250117P005300002024-03-19 1:02PM EDT2025-01-17108.80123.20127.000.00-2042.60%
MSFT250321P005300002024-03-26 1:05PM EDT2025-03-21107.92128.50133.500.00-4042.39%
MSFT250620P005300002024-05-17 12:19PM EDT2025-06-20110.3998.30102.200.00-2014.12%
MSFT250919P005300002024-05-14 2:13PM EDT2025-09-19116.21100.10101.850.00--212.28%