Italia markets open in 2 hours 11 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,32+0,16 (+0,04%)
Alla chiusura: 04:00PM EDT
429,70 -0,62 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:560.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621C005600002024-05-28 9:44AM EDT2024-06-210.010.000.000.00-182025.00%
MSFT240719C005600002024-05-23 9:30AM EDT2024-07-190.050.000.000.00-2012.50%
MSFT240816C005600002024-05-24 3:34PM EDT2024-08-160.090.000.000.00-7012.50%
MSFT240920C005600002024-05-28 12:24PM EDT2024-09-200.250.000.000.00-125012.50%
MSFT241018C005600002024-05-28 12:24PM EDT2024-10-180.530.000.000.00-10206.25%
MSFT241115C005600002024-05-28 2:07PM EDT2024-11-151.310.000.000.00-106.25%
MSFT241220C005600002024-05-23 3:06PM EDT2024-12-202.000.000.000.00-106.25%
MSFT250117C005600002024-05-28 12:43PM EDT2025-01-172.770.000.000.00-106.25%
MSFT250321C005600002024-05-28 10:16AM EDT2025-03-215.080.000.000.00-406.25%
MSFT250620C005600002024-05-28 10:09AM EDT2025-06-209.000.000.000.00-2506.25%
MSFT250919C005600002024-05-24 10:44AM EDT2025-09-1913.490.000.000.00-103.13%
MSFT251219C005600002024-05-24 3:57PM EDT2025-12-1919.800.000.000.00-1003.13%
MSFT260116C005600002024-05-22 1:47PM EDT2026-01-1620.970.000.000.00-203.13%
MSFT260618C005600002024-05-24 9:53AM EDT2026-06-1828.750.000.000.00-103.13%
MSFT261218C005600002024-05-24 10:29AM EDT2026-12-1839.000.000.000.00-103.13%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240621P005600002024-04-08 11:39AM EDT2024-06-21135.65148.45149.800.00-220128.89%
MSFT240719P005600002024-05-22 10:32AM EDT2024-07-19127.750.000.000.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT2024-08-16130.010.000.000.00-2600.00%
MSFT240920P005600002024-05-21 12:51PM EDT2024-09-20130.120.000.000.00--00.00%
MSFT250117P005600002024-02-29 3:15PM EDT2025-01-17149.06137.50141.800.00-2034.39%
MSFT250321P005600002024-02-29 3:21PM EDT2025-03-21150.27137.50142.000.00--030.71%
MSFT250620P005600002024-03-12 10:30AM EDT2025-06-20146.14133.60137.950.00-2023.49%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77151.00155.500.00-2029.98%
MSFT260116P005600002024-04-04 2:44PM EDT2026-01-16138.00151.05155.350.00-2029.20%
MSFT261218P005600002024-05-22 3:45PM EDT2026-12-18132.800.000.000.00-1900.00%