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:170.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C001700002023-01-27 2:01PM EST2023-02-1778.9076.6080.40+12.87+19.49%103879.25%
MSFT230317C001700002023-01-23 3:08PM EST2023-03-1773.0676.8080.400.00-11,72154.08%
MSFT230421C001700002023-01-26 12:29PM EST2023-04-2176.6077.9081.450.00-115652.59%
MSFT230616C001700002023-01-27 3:28PM EST2023-06-1682.6579.6082.75+9.65+13.22%530454.73%
MSFT230721C001700002023-01-24 12:23PM EST2023-07-2176.8280.6083.800.00-250452.31%
MSFT230915C001700002023-01-20 11:27AM EST2023-09-1574.4581.7585.350.00-135649.52%
MSFT240119C001700002023-01-26 2:03PM EST2024-01-1983.6584.8089.000.00-41,80446.66%
MSFT240621C001700002023-01-24 12:29PM EST2024-06-2185.6888.0093.000.00-411244.69%
MSFT250117C001700002023-01-17 12:59PM EST2025-01-1789.9393.5097.000.00-401,26142.16%
MSFT250620C001700002023-01-27 3:26PM EST2025-06-2099.1396.50100.00+4.28+4.51%9125541.26%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P001700002023-01-26 9:31AM EST2023-02-030.010.000.010.00-117185.94%
MSFT230210P001700002023-01-26 3:57PM EST2023-02-100.010.000.080.00-2313873.44%
MSFT230217P001700002023-01-27 3:00PM EST2023-02-170.010.010.04-0.01-50.00%633,48757.42%
MSFT230224P001700002023-01-25 12:58PM EST2023-02-240.050.000.050.00-97153.32%
MSFT230303P001700002023-01-23 2:44PM EST2023-03-030.100.020.070.00-16349.61%
MSFT230317P001700002023-01-27 3:40PM EST2023-03-170.100.080.140.00-361,55245.61%
MSFT230421P001700002023-01-27 3:10PM EST2023-04-210.260.200.38-0.01-3.70%3585140.36%
MSFT230616P001700002023-01-27 3:10PM EST2023-06-160.870.880.96-0.03-3.33%151,52236.96%
MSFT230721P001700002023-01-27 3:06PM EST2023-07-211.171.121.28-0.05-4.10%152535.12%
MSFT230818P001700002023-01-27 10:41AM EST2023-08-181.551.461.74+0.10+6.90%8677734.95%
MSFT230915P001700002023-01-27 3:56PM EST2023-09-151.871.692.06-0.13-6.50%598934.13%
MSFT240119P001700002023-01-27 3:58PM EST2024-01-193.102.883.35-0.30-8.82%192,08531.22%
MSFT240621P001700002023-01-27 10:23AM EST2024-06-214.953.606.40-0.25-4.81%1511,26731.98%
MSFT250117P001700002023-01-27 9:31AM EST2025-01-177.006.657.80-1.30-15.66%268828.90%
MSFT250620P001700002023-01-27 3:51PM EST2025-06-209.057.7010.25+0.05+0.56%109029.16%