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:185.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C001850002023-01-26 10:23AM EST2023-02-0360.3561.4065.100.00-1791.02%
MSFT230210C001850002023-01-11 9:43AM EST2023-02-1050.0061.5565.300.00--174.90%
MSFT230217C001850002023-01-24 1:01PM EST2023-02-1757.5561.6565.400.00-136764.40%
MSFT230224C001850002023-01-06 3:44PM EST2023-02-2442.5761.6565.500.00-4457.03%
MSFT230303C001850002023-01-20 11:54AM EST2023-03-0354.1161.6565.550.00-2251.51%
MSFT230317C001850002023-01-26 1:14PM EST2023-03-1759.5061.9565.600.00-525763.44%
MSFT230421C001850002023-01-18 11:30AM EST2023-04-2155.5963.2066.850.00-3014154.68%
MSFT230616C001850002023-01-27 10:08AM EST2023-06-1667.1065.1068.60+0.99+1.50%137148.13%
MSFT230721C001850002023-01-06 9:55AM EST2023-07-2145.6066.6570.200.00-12147.30%
MSFT230818C001850002023-01-27 3:58PM EST2023-08-1869.5467.7571.35+5.91+9.29%2046.59%
MSFT230915C001850002023-01-27 1:47PM EST2023-09-1570.1068.2072.00+7.15+11.36%242745.05%
MSFT240119C001850002023-01-26 12:50PM EST2024-01-1971.0072.6075.500.00-540241.87%
MSFT240621C001850002023-01-27 3:14PM EST2024-06-2179.3577.5081.00+7.35+10.21%13090241.88%
MSFT250117C001850002023-01-26 12:18PM EST2025-01-1781.6982.0086.000.00-228040.28%
MSFT250620C001850002023-01-27 3:13PM EST2025-06-2088.5584.5089.50+11.20+14.48%4339.69%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P001850002023-01-25 2:49PM EST2023-02-030.050.000.060.00-2449880.08%
MSFT230210P001850002023-01-26 3:54PM EST2023-02-100.020.000.010.00-1334850.78%
MSFT230217P001850002023-01-27 3:08PM EST2023-02-170.030.050.08-0.03-50.00%171,15350.39%
MSFT230224P001850002023-01-27 2:35PM EST2023-02-240.060.060.09-0.01-14.29%227145.51%
MSFT230303P001850002023-01-27 2:51PM EST2023-03-030.090.070.11-0.02-18.18%110641.80%
MSFT230317P001850002023-01-27 3:40PM EST2023-03-170.230.150.28-0.01-4.17%122,90040.38%
MSFT230421P001850002023-01-27 3:45PM EST2023-04-210.580.580.64-0.05-7.94%2176135.65%
MSFT230616P001850002023-01-27 12:54PM EST2023-06-161.541.571.75-0.13-7.78%82,05934.42%
MSFT230721P001850002023-01-27 11:43AM EST2023-07-212.002.012.18-0.19-8.68%139832.58%
MSFT230818P001850002023-01-27 10:48AM EST2023-08-182.672.442.85-0.13-4.64%159132.58%
MSFT230915P001850002023-01-27 10:55AM EST2023-09-153.052.793.15-0.20-6.15%1881,15331.44%
MSFT240119P001850002023-01-27 10:50AM EST2024-01-194.904.405.25+0.15+3.16%121,58129.79%
MSFT240621P001850002023-01-27 9:31AM EST2024-06-216.956.458.85-0.30-4.14%21,09330.32%
MSFT250117P001850002023-01-27 3:33PM EST2025-01-179.709.4511.90-1.80-15.65%2322729.00%
MSFT250620P001850002023-01-26 3:49PM EST2025-06-2012.4511.5013.900.00-15328.30%