Italia markets close in 3 hours 37 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
271,45 +4,72 (+1,77%)
Preborsa: 07:52AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C001900002023-01-24 3:50PM EST2023-02-1051.700.000.000.00-220.00%
MSFT230217C001900002023-02-07 2:52PM EST2023-02-1776.640.000.000.00-51080.00%
MSFT230224C001900002023-02-03 2:21PM EST2023-02-2469.000.000.000.00-4250.00%
MSFT230310C001900002023-02-01 2:51PM EST2023-03-1062.780.000.000.00--10.00%
MSFT230317C001900002023-02-03 1:45PM EST2023-03-1768.840.000.000.00-31800.00%
MSFT230421C001900002023-02-07 2:52PM EST2023-04-2178.290.000.000.00-5630.00%
MSFT230616C001900002023-02-07 1:42PM EST2023-06-1676.890.000.000.00-14390.00%
MSFT230721C001900002023-01-17 1:11PM EST2023-07-2156.850.000.000.00-8190.00%
MSFT230818C001900002023-02-07 9:36AM EST2023-08-1877.040.000.000.00-2240.00%
MSFT230915C001900002023-02-07 10:32AM EST2023-09-1579.800.000.000.00-82330.00%
MSFT240119C001900002023-02-08 12:22PM EST2024-01-1990.750.000.000.00-87060.00%
MSFT240621C001900002023-02-08 1:54PM EST2024-06-2193.860.000.000.00-16000.00%
MSFT250117C001900002023-02-08 2:11PM EST2025-01-17100.210.000.000.00-104170.00%
MSFT250620C001900002023-02-08 11:41AM EST2025-06-20104.160.000.000.00-580.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001900002023-02-03 2:25PM EST2023-02-100.010.000.000.00-139350.00%
MSFT230217P001900002023-02-08 2:40PM EST2023-02-170.010.000.000.00-54,96550.00%
MSFT230224P001900002023-02-08 2:40PM EST2023-02-240.010.000.000.00-6245425.00%
MSFT230303P001900002023-02-07 3:37PM EST2023-03-030.030.000.000.00-432125.00%
MSFT230310P001900002023-02-07 12:54PM EST2023-03-100.040.000.000.00-11125.00%
MSFT230317P001900002023-02-08 3:56PM EST2023-03-170.100.000.000.00-4522,83325.00%
MSFT230324P001900002023-02-07 9:50AM EST2023-03-240.150.000.000.00-74325.00%
MSFT230421P001900002023-02-08 11:21AM EST2023-04-210.380.000.000.00-102,65412.50%
MSFT230519P001900002023-02-08 2:42PM EST2023-05-190.950.000.000.00-227112.50%
MSFT230616P001900002023-02-08 3:39PM EST2023-06-161.410.000.000.00-2324,64212.50%
MSFT230721P001900002023-02-08 11:37AM EST2023-07-211.800.000.000.00-102,35812.50%
MSFT230818P001900002023-02-08 1:51PM EST2023-08-182.300.000.000.00-256212.50%
MSFT230915P001900002023-02-08 12:18PM EST2023-09-152.700.000.000.00-52,4306.25%
MSFT240119P001900002023-02-08 3:20PM EST2024-01-194.600.000.000.00-164,6556.25%
MSFT240621P001900002023-02-08 3:49PM EST2024-06-216.600.000.000.00-1536276.25%
MSFT250117P001900002023-02-08 3:43PM EST2025-01-179.300.000.000.00-5231,2706.25%
MSFT250620P001900002023-02-08 3:50PM EST2025-06-2010.000.000.000.00-10503.13%