Italia markets close in 4 hours 31 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
271,50 +4,77 (+1,79%)
Preborsa: 06:59AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002150002023-02-07 3:56PM EST2023-02-1053.240.000.000.00-3270.00%
MSFT230217C002150002023-02-08 3:05PM EST2023-02-1751.900.000.000.00-23230.00%
MSFT230224C002150002023-01-26 3:59PM EST2023-02-2433.870.000.000.00-2140.00%
MSFT230303C002150002023-01-31 1:46PM EST2023-03-0332.250.000.000.00-670.00%
MSFT230310C002150002023-01-26 2:00PM EST2023-03-1031.240.000.000.00--10.00%
MSFT230317C002150002023-02-08 2:57PM EST2023-03-1753.300.000.000.00-13700.00%
MSFT230421C002150002023-02-08 2:57PM EST2023-04-2155.280.000.000.00-11180.00%
MSFT230616C002150002023-02-07 10:24AM EST2023-06-1653.430.000.000.00-112,9570.00%
MSFT230721C002150002023-02-06 10:16AM EST2023-07-2150.310.000.000.00-200.00%
MSFT230818C002150002023-02-08 9:30AM EST2023-08-1866.410.000.000.00-150.00%
MSFT230915C002150002023-02-08 10:56AM EST2023-09-1565.400.000.000.00-12,6320.00%
MSFT240119C002150002023-02-08 1:13PM EST2024-01-1970.730.000.000.00-41,3100.00%
MSFT240621C002150002023-02-08 1:01PM EST2024-06-2175.650.000.000.00-171,0710.00%
MSFT250117C002150002023-02-08 10:23AM EST2025-01-1786.200.000.000.00-44810.00%
MSFT250620C002150002023-02-08 1:46PM EST2025-06-2083.000.000.000.00-8130.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002150002023-02-08 2:10PM EST2023-02-100.010.000.000.00-384150.00%
MSFT230217P002150002023-02-08 3:41PM EST2023-02-170.020.000.000.00-23610,00025.00%
MSFT230224P002150002023-02-08 3:46PM EST2023-02-240.060.000.000.00-301,13525.00%
MSFT230303P002150002023-02-08 2:55PM EST2023-03-030.160.000.000.00-1835812.50%
MSFT230310P002150002023-02-08 1:41PM EST2023-03-100.270.000.000.00-1521512.50%
MSFT230317P002150002023-02-08 3:43PM EST2023-03-170.440.000.000.00-4087,71712.50%
MSFT230324P002150002023-02-07 3:55PM EST2023-03-240.490.000.000.00-19619312.50%
MSFT230421P002150002023-02-08 2:51PM EST2023-04-211.310.000.000.00-823,56412.50%
MSFT230519P002150002023-02-08 3:57PM EST2023-05-192.480.000.000.00-1488996.25%
MSFT230616P002150002023-02-08 3:58PM EST2023-06-163.290.000.000.00-1199,4546.25%
MSFT230721P002150002023-02-08 2:42PM EST2023-07-214.100.000.000.00-481,7756.25%
MSFT230818P002150002023-02-08 3:37PM EST2023-08-185.100.000.000.00-2338996.25%
MSFT230915P002150002023-02-08 2:41PM EST2023-09-155.600.000.000.00-591,7286.25%
MSFT240119P002150002023-02-08 2:32PM EST2024-01-198.440.000.000.00-1666,2926.25%
MSFT240621P002150002023-02-08 1:19PM EST2024-06-2111.320.000.000.00-58233.13%
MSFT250117P002150002023-02-07 9:46AM EST2025-01-1715.200.000.000.00-21,9093.13%
MSFT250620P002150002023-02-08 3:47PM EST2025-06-2016.500.000.000.00-483.13%