Italia markets close in 4 hours 10 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
271,31 +4,58 (+1,72%)
Preborsa: 07:19AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002000002023-02-07 12:47PM EST2023-02-1064.050.000.000.00-490.00%
MSFT230217C002000002023-02-08 1:18PM EST2023-02-1770.000.000.000.00-742270.00%
MSFT230224C002000002023-02-02 3:13PM EST2023-02-2462.330.000.000.00-280.00%
MSFT230303C002000002023-02-08 10:58AM EST2023-03-0370.950.000.000.00-8200.00%
MSFT230317C002000002023-02-08 9:59AM EST2023-03-1773.090.000.000.00-104600.00%
MSFT230421C002000002023-02-08 12:32PM EST2023-04-2172.000.000.000.00-82980.00%
MSFT230519C002000002023-02-08 2:41PM EST2023-05-1970.650.000.000.00-5100.00%
MSFT230616C002000002023-02-08 12:07PM EST2023-06-1673.390.000.000.00-191,7400.00%
MSFT230721C002000002023-02-07 1:32PM EST2023-07-2168.600.000.000.00-101020.00%
MSFT230818C002000002023-01-31 3:40PM EST2023-08-1855.020.000.000.00-2340.00%
MSFT230915C002000002023-02-08 1:43PM EST2023-09-1575.950.000.000.00-84,2320.00%
MSFT240119C002000002023-02-08 3:25PM EST2024-01-1979.600.000.000.00-1762,6740.00%
MSFT240621C002000002023-02-08 10:10AM EST2024-06-2189.190.000.000.00-27030.00%
MSFT250117C002000002023-02-07 3:51PM EST2025-01-1791.440.000.000.00-405910.00%
MSFT250620C002000002023-02-08 1:32PM EST2025-06-2096.300.000.000.00-111210.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002000002023-02-08 9:31AM EST2023-02-100.010.000.000.00-190050.00%
MSFT230217P002000002023-02-08 3:54PM EST2023-02-170.030.000.000.00-6830,87050.00%
MSFT230224P002000002023-02-08 3:00PM EST2023-02-240.020.000.000.00-1137725.00%
MSFT230303P002000002023-02-08 1:03PM EST2023-03-030.050.000.000.00-727825.00%
MSFT230310P002000002023-02-07 3:49PM EST2023-03-100.070.000.000.00-49125.00%
MSFT230317P002000002023-02-08 3:59PM EST2023-03-170.190.000.000.00-69010,61225.00%
MSFT230421P002000002023-02-08 3:42PM EST2023-04-210.660.000.000.00-637,41712.50%
MSFT230519P002000002023-02-08 2:47PM EST2023-05-191.460.000.000.00-273112.50%
MSFT230616P002000002023-02-08 3:37PM EST2023-06-162.020.000.000.00-4026,41012.50%
MSFT230721P002000002023-02-08 3:40PM EST2023-07-212.570.000.000.00-1341,8326.25%
MSFT230818P002000002023-02-08 12:17PM EST2023-08-183.100.000.000.00-56236.25%
MSFT230915P002000002023-02-08 2:45PM EST2023-09-153.750.000.000.00-664,6106.25%
MSFT240119P002000002023-02-08 3:59PM EST2024-01-196.000.000.000.00-10911,5826.25%
MSFT240621P002000002023-02-08 3:38PM EST2024-06-218.350.000.000.00-1153,9626.25%
MSFT250117P002000002023-02-08 1:51PM EST2025-01-1711.300.000.000.00-53,0923.13%
MSFT250620P002000002023-02-08 2:28PM EST2025-06-2012.650.000.000.00-222033.13%