Italia markets close in 3 hours 30 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
271,25 +4,52 (+1,69%)
Preborsa: 08:00AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C001550002023-02-07 10:00AM EST2023-02-17105.750.000.000.00-2220.00%
MSFT230317C001550002023-02-07 12:41PM EST2023-03-17109.800.000.000.00-4510.00%
MSFT230421C001550002023-02-07 3:31PM EST2023-04-21113.500.000.000.00-150.00%
MSFT230616C001550002023-02-08 9:49AM EST2023-06-16123.800.000.000.00-33540.00%
MSFT230721C001550002023-01-04 2:17PM EST2023-07-2178.43105.05107.600.00-1001010.00%
MSFT230818C001550002023-01-30 3:09PM EST2023-08-1891.550.000.000.00--20.00%
MSFT230915C001550002023-01-12 3:51PM EST2023-09-1588.550.000.000.00-22390.00%
MSFT240119C001550002023-02-03 12:05PM EST2024-01-19113.500.000.000.00-106160.00%
MSFT240621C001550002023-02-02 2:29PM EST2024-06-21117.040.000.000.00-11810.00%
MSFT250117C001550002023-01-13 2:41PM EST2025-01-1799.520.000.000.00-21890.00%
MSFT250620C001550002023-02-08 3:19PM EST2025-06-20128.250.000.000.00-12050.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001550002023-01-25 10:19AM EST2023-02-100.010.000.000.00-3550.00%
MSFT230217P001550002023-02-08 3:30PM EST2023-02-170.010.000.000.00-191,34250.00%
MSFT230224P001550002023-01-26 9:33AM EST2023-02-240.020.000.000.00-21050.00%
MSFT230303P001550002023-01-25 11:14AM EST2023-03-030.050.000.000.00-42250.00%
MSFT230317P001550002023-02-06 2:10PM EST2023-03-170.020.000.000.00-174125.00%
MSFT230421P001550002023-02-07 3:48PM EST2023-04-210.060.000.000.00-11,51725.00%
MSFT230616P001550002023-02-08 10:13AM EST2023-06-160.300.000.000.00-11,94325.00%
MSFT230721P001550002023-02-07 11:43AM EST2023-07-210.620.000.000.00-1127012.50%
MSFT230818P001550002023-02-08 11:01AM EST2023-08-180.720.000.000.00-15815612.50%
MSFT230915P001550002023-02-08 2:06PM EST2023-09-150.880.000.000.00-2468412.50%
MSFT240119P001550002023-02-08 11:49AM EST2024-01-191.820.000.000.00-81,07012.50%
MSFT240621P001550002023-02-07 3:47PM EST2024-06-212.960.000.000.00-2721,24012.50%
MSFT250117P001550002023-02-07 2:50PM EST2025-01-174.360.000.000.00-349996.25%
MSFT250620P001550002023-02-07 3:25PM EST2025-06-205.700.000.000.00-23506.25%