Italia markets close in 4 hours 40 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
271,65 +4,92 (+1,84%)
Preborsa: 06:48AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C001600002023-02-02 10:00AM EST2023-02-1797.750.000.000.00-690.00%
MSFT230317C001600002023-02-03 2:13PM EST2023-03-1798.780.000.000.00-8450.00%
MSFT230421C001600002023-01-11 11:19AM EST2023-04-2175.790.000.000.00-1340.00%
MSFT230519C001600002023-02-02 1:47PM EST2023-05-19104.580.000.000.00--00.00%
MSFT230616C001600002023-02-08 9:51AM EST2023-06-16116.000.000.000.00-11550.00%
MSFT230721C001600002022-12-29 12:32PM EST2023-07-2186.5590.0593.050.00-230.00%
MSFT230915C001600002023-02-06 10:26AM EST2023-09-15101.250.000.000.00-13990.00%
MSFT240119C001600002023-02-07 1:32PM EST2024-01-19110.780.000.000.00-18230.00%
MSFT240621C001600002023-02-08 1:54PM EST2024-06-21118.730.000.000.00-11420.00%
MSFT250117C001600002023-01-26 2:08PM EST2025-01-17100.930.000.000.00-200.00%
MSFT250620C001600002023-02-07 1:03PM EST2025-06-20123.000.000.000.00-2150.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001600002023-02-06 3:20PM EST2023-02-100.010.000.000.00-305950.00%
MSFT230217P001600002023-02-07 3:31PM EST2023-02-170.010.000.000.00-55,02250.00%
MSFT230224P001600002023-02-07 3:31PM EST2023-02-240.010.000.000.00-53050.00%
MSFT230303P001600002023-01-23 11:17AM EST2023-03-030.100.000.000.00-41150.00%
MSFT230317P001600002023-02-08 3:53PM EST2023-03-170.020.000.000.00-1082825.00%
MSFT230421P001600002023-02-08 11:51AM EST2023-04-210.090.000.000.00-62,52025.00%
MSFT230616P001600002023-02-08 10:25AM EST2023-06-160.360.000.000.00-522,03912.50%
MSFT230721P001600002023-02-08 3:51PM EST2023-07-210.660.000.000.00-243212.50%
MSFT230818P001600002023-02-08 11:42AM EST2023-08-180.920.000.000.00-11741512.50%
MSFT230915P001600002023-02-07 3:56PM EST2023-09-151.080.000.000.00-21,32112.50%
MSFT240119P001600002023-02-08 3:42PM EST2024-01-192.030.000.000.00-2271,38912.50%
MSFT240621P001600002023-02-08 3:41PM EST2024-06-213.300.000.000.00-8881,6196.25%
MSFT250117P001600002023-02-08 12:00PM EST2025-01-175.000.000.000.00-51,1096.25%
MSFT250620P001600002023-02-03 3:53PM EST2025-06-207.200.000.000.00-13116.25%