Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,16+0,16 (+0,06%)
Alla chiusura: 04:00PM EST
248,15 -0,01 (-0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:165.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C001650002022-11-30 1:38PM EST2023-02-1780.7774.8576.750.00-110.00%
MSFT230224C001650002023-01-12 1:30PM EST2023-02-2474.2281.6585.400.00--174.17%
MSFT230317C001650002023-01-25 2:38PM EST2023-03-1776.5581.7585.350.00-17756.64%
MSFT230421C001650002023-01-09 12:45PM EST2023-04-2167.9282.6586.350.00-14854.48%
MSFT230616C001650002023-01-25 2:00PM EST2023-06-1678.3684.0587.450.00-328356.79%
MSFT230721C001650002022-12-30 10:37AM EST2023-07-2179.1085.3088.400.00-2354.05%
MSFT230818C001650002023-01-17 3:33PM EST2023-08-1880.9086.1089.350.00--053.00%
MSFT230915C001650002022-12-14 2:47PM EST2023-09-1598.5778.8582.250.00-192790.00%
MSFT240119C001650002023-01-27 1:41PM EST2024-01-1991.2089.2093.50+9.15+11.15%661548.23%
MSFT240621C001650002023-01-27 2:57PM EST2024-06-2194.7092.1597.00+3.81+4.19%4213945.54%
MSFT250117C001650002023-01-23 1:32PM EST2025-01-1796.0096.50101.500.00-128143.65%
MSFT250620C001650002023-01-27 1:59PM EST2025-06-20100.9599.00104.00+6.09+6.42%341242.21%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P001650002023-01-25 9:45AM EST2023-02-030.010.000.010.00-116193.75%
MSFT230210P001650002023-01-24 3:41PM EST2023-02-100.020.000.090.00-255180.08%
MSFT230217P001650002023-01-26 12:39PM EST2023-02-170.020.010.050.00-394862.50%
MSFT230224P001650002023-01-25 11:00AM EST2023-02-240.050.000.040.00-268651.95%
MSFT230303P001650002023-01-27 11:33AM EST2023-03-030.010.010.13-0.02-66.67%2653.13%
MSFT230317P001650002023-01-27 3:13PM EST2023-03-170.070.050.100.00-111,47346.78%
MSFT230421P001650002023-01-27 3:22PM EST2023-04-210.210.180.230.00-42,37639.94%
MSFT230616P001650002023-01-27 10:11AM EST2023-06-160.720.710.79-0.09-11.11%41,41037.94%
MSFT230721P001650002023-01-27 3:06PM EST2023-07-210.980.921.06-0.05-4.85%576035.95%
MSFT230818P001650002023-01-26 2:05PM EST2023-08-181.511.221.530.00-15292936.11%
MSFT230915P001650002023-01-27 2:27PM EST2023-09-151.541.421.77-0.11-6.67%192835.00%
MSFT240119P001650002023-01-27 3:53PM EST2024-01-192.752.483.10-0.01-0.36%151,88432.42%
MSFT240621P001650002023-01-26 2:58PM EST2024-06-214.503.254.650.00-665530.48%
MSFT250117P001650002023-01-27 11:06AM EST2025-01-176.606.257.30-1.38-17.29%324929.80%
MSFT250620P001650002023-01-26 2:43PM EST2025-06-208.356.459.900.00-11914230.31%