Italia markets close in 2 hours 48 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
266,73-0,83 (-0,31%)
Alla chiusura: 04:00PM EST
271,81 +5,08 (+1,90%)
Preborsa: 08:42AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C001500002023-02-08 3:54PM EST2023-02-10117.450.000.000.00-3200.00%
MSFT230217C001500002023-02-03 9:48AM EST2023-02-17112.200.000.000.00-5320.00%
MSFT230303C001500002023-01-19 11:25AM EST2023-03-0382.150.000.000.00--10.00%
MSFT230317C001500002023-02-03 9:55AM EST2023-03-17111.280.000.000.00-22400.00%
MSFT230421C001500002023-02-07 3:04PM EST2023-04-21116.400.000.000.00-3380.00%
MSFT230616C001500002023-02-08 9:53AM EST2023-06-16125.000.000.000.00-234250.00%
MSFT230721C001500002023-01-17 3:33PM EST2023-07-2193.650.000.000.00-220.00%
MSFT230915C001500002023-02-07 11:54AM EST2023-09-15118.000.000.000.00-13640.00%
MSFT240119C001500002023-02-07 3:23PM EST2024-01-19123.530.000.000.00-341,0800.00%
MSFT240621C001500002023-02-08 3:08PM EST2024-06-21126.680.000.000.00-224440.00%
MSFT250117C001500002023-02-08 3:49PM EST2025-01-17129.750.000.000.00-31,6090.00%
MSFT250620C001500002023-02-08 3:26PM EST2025-06-20132.000.000.000.00-25400.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001500002023-02-06 9:30AM EST2023-02-100.010.000.000.00-14150.00%
MSFT230217P001500002023-02-06 11:41AM EST2023-02-170.010.000.000.00-51,62350.00%
MSFT230224P001500002023-01-30 3:05PM EST2023-02-240.010.000.000.00-32950.00%
MSFT230303P001500002023-01-30 2:34PM EST2023-03-030.020.000.000.00-1550.00%
MSFT230317P001500002023-02-08 2:23PM EST2023-03-170.010.000.000.00-71,46425.00%
MSFT230421P001500002023-02-08 3:15PM EST2023-04-210.050.000.000.00-5101,88125.00%
MSFT230616P001500002023-02-08 10:55AM EST2023-06-160.250.000.000.00-55,23825.00%
MSFT230721P001500002023-02-06 10:24AM EST2023-07-210.600.000.000.00-11,92912.50%
MSFT230818P001500002023-02-06 9:37AM EST2023-08-180.660.000.000.00-25712.50%
MSFT230915P001500002023-02-08 10:29AM EST2023-09-150.650.000.000.00-321,08512.50%
MSFT240119P001500002023-02-08 2:26PM EST2024-01-191.500.000.000.00-442,05512.50%
MSFT240621P001500002023-02-08 1:08PM EST2024-06-212.600.000.000.00-192,01512.50%
MSFT250117P001500002023-02-08 9:49AM EST2025-01-173.580.000.000.00-31,2366.25%
MSFT250620P001500002023-02-03 3:52PM EST2025-06-204.900.000.000.00-121306.25%