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:220.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002200002023-01-27 3:31PM EST2023-02-0329.6027.2030.35+2.07+7.52%1117659.47%
MSFT230210C002200002023-01-26 3:24PM EST2023-02-1027.3426.9530.550.00-35561.93%
MSFT230217C002200002023-01-27 3:34PM EST2023-02-1730.5027.2030.90+2.80+10.11%252,18453.06%
MSFT230224C002200002023-01-27 3:52PM EST2023-02-2430.0027.3531.05+4.00+15.38%54346.86%
MSFT230303C002200002023-01-27 11:03AM EST2023-03-0329.0127.6031.55+1.21+4.35%11044.52%
MSFT230317C002200002023-01-27 3:51PM EST2023-03-1730.5029.9531.80-0.20-0.65%171,70538.68%
MSFT230421C002200002023-01-27 3:39PM EST2023-04-2134.0731.4033.60+1.57+4.83%738035.01%
MSFT230616C002200002023-01-27 3:01PM EST2023-06-1637.3435.8037.65+1.73+4.86%411,73935.68%
MSFT230721C002200002023-01-27 1:39PM EST2023-07-2138.6437.5039.95+0.44+1.15%416036.01%
MSFT230818C002200002023-01-26 11:06AM EST2023-08-1835.9839.3041.300.00-25335.61%
MSFT230915C002200002023-01-26 2:20PM EST2023-09-1539.5040.3042.750.00-2518035.56%
MSFT240119C002200002023-01-27 1:00PM EST2024-01-1948.0546.0048.05+2.53+5.56%201,72034.87%
MSFT240621C002200002023-01-26 1:53PM EST2024-06-2152.8051.0055.50+1.70+3.33%352836.37%
MSFT250117C002200002023-01-27 11:05AM EST2025-01-1759.4358.5062.00-0.87-1.44%229335.89%
MSFT250620C002200002023-01-27 10:43AM EST2025-06-2064.7362.0066.50+1.73+2.75%28435.89%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002200002023-01-27 3:59PM EST2023-02-030.090.070.09-0.09-50.00%1,1765,10341.60%
MSFT230210P002200002023-01-27 3:57PM EST2023-02-100.250.240.28-0.14-35.90%3351,76935.65%
MSFT230217P002200002023-01-27 3:59PM EST2023-02-170.570.570.60-0.10-14.93%1,46616,17034.16%
MSFT230224P002200002023-01-27 3:59PM EST2023-02-240.810.760.88-0.11-11.96%24297332.48%
MSFT230303P002200002023-01-27 3:59PM EST2023-03-031.101.021.17-0.11-9.09%9352031.36%
MSFT230317P002200002023-01-27 3:59PM EST2023-03-171.751.711.80-0.07-3.85%2,2458,43730.13%
MSFT230421P002200002023-01-27 3:59PM EST2023-04-213.103.053.20-0.13-4.02%1666,41828.11%
MSFT230616P002200002023-01-27 3:54PM EST2023-06-165.705.606.00-0.30-5.00%2227,46528.38%
MSFT230721P002200002023-01-27 3:34PM EST2023-07-216.456.506.90-0.55-7.86%291,98827.13%
MSFT230818P002200002023-01-27 2:44PM EST2023-08-187.447.408.15-1.21-13.99%1833127.37%
MSFT230915P002200002023-01-27 3:18PM EST2023-09-158.138.158.85-0.92-10.17%502,44126.78%
MSFT240119P002200002023-01-27 3:02PM EST2024-01-1911.1910.8511.80-0.46-3.95%2846,90625.24%
MSFT240621P002200002023-01-27 3:31PM EST2024-06-2114.8213.0516.40-0.58-3.77%252,36525.73%
MSFT250117P002200002023-01-27 3:37PM EST2025-01-1717.8516.8021.00-1.45-7.51%821,99825.47%
MSFT250620P002200002023-01-27 11:23AM EST2025-06-2021.0019.0021.60-0.60-2.78%52023.57%