Italia markets close in 3 hours 10 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
397,84+2,90 (+0,73%)
Alla chiusura: 04:00PM EDT
399,31 +1,47 (+0,37%)
Preborsa: 08:19AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:570.00
Opzioni d'acquistoper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517C005700002024-04-26 12:07PM EDT2024-05-170.010.000.000.00-2881,03725.00%
MSFT240621C005700002024-04-30 11:12AM EDT2024-06-210.020.000.000.00-4340325.00%
MSFT240719C005700002024-05-02 11:37AM EDT2024-07-190.030.000.000.00-129012.50%
MSFT240920C005700002024-04-26 10:21AM EDT2024-09-200.350.000.000.00-129212.50%
MSFT241018C005700002024-04-25 3:47PM EDT2024-10-180.660.000.000.00-2010312.50%
MSFT241115C005700002024-04-26 3:33PM EDT2024-11-151.180.000.000.00-24312.50%
MSFT241220C005700002024-04-30 3:52PM EDT2024-12-201.120.000.000.00-39186.25%
MSFT250117C005700002024-05-02 3:09PM EDT2025-01-171.480.000.000.00-37436.25%
MSFT250321C005700002024-05-02 9:36AM EDT2025-03-212.830.000.000.00-5436.25%
MSFT250620C005700002024-05-02 12:36PM EDT2025-06-205.300.000.000.00-11,0956.25%
MSFT250919C005700002024-04-30 1:23PM EDT2025-09-198.600.000.000.00-6966.25%
MSFT251219C005700002024-04-30 1:23PM EDT2025-12-1911.880.000.000.00-29496.25%
MSFT260116C005700002024-04-30 2:54PM EDT2026-01-1613.050.000.000.00-109606.25%
Opzioni di venditaper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT240517P005700002024-03-14 3:52PM EDT2024-05-17145.36147.25148.900.00-100.00%
MSFT240621P005700002024-04-08 2:07PM EDT2024-06-21145.340.000.000.00-5600.00%
MSFT240719P005700002024-01-24 11:11AM EDT2024-07-19167.00157.40160.950.00--00.00%
MSFT241220P005700002024-01-19 12:26PM EDT2024-12-20174.15164.20168.100.00-200.00%
MSFT250117P005700002024-03-22 10:33AM EDT2025-01-17142.30168.80172.750.00-10020.84%
MSFT250620P005700002024-03-01 11:04AM EDT2025-06-20156.84144.30154.300.00-200.00%
MSFT251219P005700002024-04-02 11:13AM EDT2025-12-19149.71169.50174.450.00-2017.44%
MSFT260116P005700002024-04-26 1:50PM EDT2026-01-16159.860.000.000.00-400.00%