Italia markets close in 2 hours 46 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
272,00 +5,27 (+1,98%)
Preborsa: 08:44AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C001750002023-02-02 11:01AM EST2023-02-1084.600.000.000.00-8100.00%
MSFT230217C001750002023-02-01 2:50PM EST2023-02-1778.050.000.000.00-2280.00%
MSFT230224C001750002023-01-12 10:29AM EST2023-02-2463.000.000.000.00--10.00%
MSFT230317C001750002023-02-02 9:30AM EST2023-03-1785.000.000.000.00-11420.00%
MSFT230421C001750002023-02-08 9:51AM EST2023-04-21100.550.000.000.00-1690.00%
MSFT230519C001750002023-02-02 10:41AM EST2023-05-1987.300.000.000.00--100.00%
MSFT230616C001750002023-02-07 2:32PM EST2023-06-1692.930.000.000.00-101,1070.00%
MSFT230721C001750002023-01-04 3:55PM EST2023-07-2161.4186.0088.900.00-10110.00%
MSFT230818C001750002023-02-02 2:41PM EST2023-08-1891.680.000.000.00--00.00%
MSFT230915C001750002023-02-07 9:34AM EST2023-09-1589.270.000.000.00-41550.00%
MSFT240119C001750002023-02-08 10:37AM EST2024-01-19104.200.000.000.00-22960.00%
MSFT240621C001750002023-02-08 9:56AM EST2024-06-21109.000.000.000.00-22370.00%
MSFT250117C001750002023-01-31 11:54AM EST2025-01-1790.000.000.000.00-49990.00%
MSFT250620C001750002023-01-27 3:12PM EST2025-06-2095.600.000.000.00-46230.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001750002023-02-08 1:59PM EST2023-02-100.190.000.000.00-129350.00%
MSFT230217P001750002023-02-08 1:59PM EST2023-02-170.070.000.000.00-15,41150.00%
MSFT230224P001750002023-02-07 2:45PM EST2023-02-240.010.000.000.00-10514050.00%
MSFT230303P001750002023-02-08 2:51PM EST2023-03-030.010.000.000.00-57425.00%
MSFT230310P001750002023-02-08 1:02PM EST2023-03-100.020.000.000.00-607725.00%
MSFT230317P001750002023-02-08 2:05PM EST2023-03-170.020.000.000.00-375325.00%
MSFT230421P001750002023-02-08 2:38PM EST2023-04-210.210.000.000.00-111,23625.00%
MSFT230616P001750002023-02-08 10:33AM EST2023-06-160.690.000.000.00-853,51512.50%
MSFT230721P001750002023-02-07 2:35PM EST2023-07-211.090.000.000.00-165712.50%
MSFT230818P001750002023-02-06 2:29PM EST2023-08-181.780.000.000.00-497312.50%
MSFT230915P001750002023-02-08 3:39PM EST2023-09-151.820.000.000.00-42,33112.50%
MSFT240119P001750002023-02-08 3:09PM EST2024-01-193.200.000.000.00-578,0386.25%
MSFT240621P001750002023-02-08 3:49PM EST2024-06-214.750.000.000.00-2246576.25%
MSFT250117P001750002023-02-07 12:46PM EST2025-01-176.530.000.000.00-14536.25%
MSFT250620P001750002023-01-26 3:24PM EST2025-06-2010.050.000.000.00-32866.25%