Italia markets close in 3 hours 55 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
271,65 +4,92 (+1,84%)
Preborsa: 07:35AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C001950002023-02-01 3:28PM EST2023-02-1758.360.000.000.00-1780.00%
MSFT230317C001950002023-02-08 9:31AM EST2023-03-1778.300.000.000.00-1880.00%
MSFT230421C001950002023-02-01 3:28PM EST2023-04-2160.140.000.000.00-11920.00%
MSFT230616C001950002023-01-25 1:00PM EST2023-06-1649.800.000.000.00-21610.00%
MSFT230721C001950002023-01-23 12:15PM EST2023-07-2156.300.000.000.00-1200.00%
MSFT230818C001950002023-01-23 11:06AM EST2023-08-1857.420.000.000.00--90.00%
MSFT230915C001950002023-02-08 1:09PM EST2023-09-1582.350.000.000.00-2530.00%
MSFT240119C001950002023-02-07 3:53PM EST2024-01-1984.450.000.000.00-42400.00%
MSFT240621C001950002023-02-08 9:45AM EST2024-06-2196.320.000.000.00-22020.00%
MSFT250117C001950002023-02-08 11:17AM EST2025-01-1796.500.000.000.00-11,0510.00%
MSFT250620C001950002023-02-08 11:32AM EST2025-06-2098.370.000.000.00-4310.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P001950002023-02-08 1:26PM EST2023-02-100.010.000.000.00-248250.00%
MSFT230217P001950002023-02-08 3:41PM EST2023-02-170.030.000.000.00-375,85550.00%
MSFT230224P001950002023-02-08 12:26PM EST2023-02-240.020.000.000.00-2031125.00%
MSFT230303P001950002023-02-08 1:15PM EST2023-03-030.030.000.000.00-1133125.00%
MSFT230310P001950002023-02-07 10:50AM EST2023-03-100.080.000.000.00-112525.00%
MSFT230317P001950002023-02-08 3:57PM EST2023-03-170.140.000.000.00-3824,43225.00%
MSFT230324P001950002023-02-07 9:59AM EST2023-03-240.140.000.000.00-2825.00%
MSFT230421P001950002023-02-08 1:28PM EST2023-04-210.480.000.000.00-295,37512.50%
MSFT230519P001950002023-02-08 12:29PM EST2023-05-191.050.000.000.00-277712.50%
MSFT230616P001950002023-02-08 3:17PM EST2023-06-161.730.000.000.00-911,85912.50%
MSFT230721P001950002023-02-08 10:40AM EST2023-07-211.950.000.000.00-767112.50%
MSFT230818P001950002023-02-08 3:56PM EST2023-08-182.830.000.000.00-56626.25%
MSFT230915P001950002023-02-08 2:42PM EST2023-09-153.250.000.000.00-21,1566.25%
MSFT240119P001950002023-02-08 3:41PM EST2024-01-195.350.000.000.00-199,1826.25%
MSFT240621P001950002023-02-08 3:59PM EST2024-06-217.500.000.000.00-16466.25%
MSFT250117P001950002023-02-07 3:56PM EST2025-01-179.650.000.000.00-1091,5086.25%
MSFT250620P001950002023-02-08 10:18AM EST2025-06-2010.490.000.000.00-1443.13%