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:180.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C001800002023-01-25 3:21PM EST2023-02-0361.5366.4070.250.00-55106.64%
MSFT230217C001800002023-01-26 11:55AM EST2023-02-1764.7166.6070.350.00-27667.87%
MSFT230303C001800002023-01-20 11:26AM EST2023-03-0358.2066.6570.550.00-1055.57%
MSFT230317C001800002023-01-26 1:20PM EST2023-03-1764.0067.2570.500.00-113651.34%
MSFT230421C001800002023-01-26 9:31AM EST2023-04-2166.4068.0571.650.00-110457.45%
MSFT230616C001800002023-01-25 11:12AM EST2023-06-1660.0069.7073.300.00-626250.31%
MSFT230721C001800002023-01-19 1:40PM EST2023-07-2160.0471.2574.650.00-58148.82%
MSFT230818C001800002023-01-23 11:10AM EST2023-08-1870.7672.2575.800.00-606748.16%
MSFT230915C001800002023-01-18 1:20PM EST2023-09-1564.9572.6576.350.00-251346.38%
MSFT240119C001800002023-01-26 1:14PM EST2024-01-1974.3276.6080.500.00-1745944.28%
MSFT240621C001800002023-01-27 3:54PM EST2024-06-2182.3080.0585.00+13.30+19.28%17748742.86%
MSFT250117C001800002023-01-27 3:36PM EST2025-01-1789.1086.0089.50+6.68+8.10%51,07340.78%
MSFT250620C001800002023-01-27 3:11PM EST2025-06-2092.0588.5093.00+7.25+8.55%4540.25%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P001800002023-01-27 2:22PM EST2023-02-030.020.000.040.00-31,08483.59%
MSFT230210P001800002023-01-26 3:30PM EST2023-02-100.010.000.100.00-68264.84%
MSFT230217P001800002023-01-27 12:56PM EST2023-02-170.030.010.06-0.02-40.00%145,56651.17%
MSFT230224P001800002023-01-27 1:47PM EST2023-02-240.030.020.07-0.01-25.00%17547.85%
MSFT230303P001800002023-01-26 12:05PM EST2023-03-030.050.040.10-0.02-28.57%14544.63%
MSFT230317P001800002023-01-27 3:40PM EST2023-03-170.180.170.23-0.01-5.26%344,26642.33%
MSFT230421P001800002023-01-27 3:40PM EST2023-04-210.460.450.500.00-3768136.72%
MSFT230616P001800002023-01-27 3:56PM EST2023-06-161.351.301.39-0.02-1.46%463,96534.97%
MSFT230721P001800002023-01-27 3:01PM EST2023-07-211.651.661.87-0.15-8.33%647633.58%
MSFT230818P001800002023-01-27 3:15PM EST2023-08-182.192.072.44-0.21-8.75%1056733.41%
MSFT230915P001800002023-01-27 3:15PM EST2023-09-152.482.372.71-0.26-9.49%121,95732.23%
MSFT240119P001800002023-01-27 3:53PM EST2024-01-194.204.004.350.00-1394,16129.85%
MSFT240621P001800002023-01-27 11:21AM EST2024-06-216.425.506.85-0.33-4.89%2772829.16%
MSFT250117P001800002023-01-27 12:34PM EST2025-01-179.658.4010.00+0.63+6.98%121,02728.48%
MSFT250620P001800002023-01-26 2:28PM EST2025-06-2010.959.0512.800.00-1111328.78%