Italia markets close in 4 hours 1 minute

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: 07:29AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002250002023-02-08 12:55PM EST2023-02-1044.710.000.000.00-13460.00%
MSFT230217C002250002023-02-08 3:33PM EST2023-02-1741.700.000.000.00-204,7050.00%
MSFT230224C002250002023-02-03 9:52AM EST2023-02-2436.790.000.000.00-1301390.00%
MSFT230303C002250002023-02-02 9:57AM EST2023-03-0334.450.000.000.00-10510.00%
MSFT230310C002250002023-02-02 10:21AM EST2023-03-1034.320.000.000.00-220.00%
MSFT230317C002250002023-02-08 9:30AM EST2023-03-1751.150.000.000.00-113,0630.00%
MSFT230324C002250002023-02-07 3:41PM EST2023-03-2444.170.000.000.00-4670.00%
MSFT230421C002250002023-02-08 10:05AM EST2023-04-2150.720.000.000.00-145,0200.00%
MSFT230519C002250002023-02-08 1:06PM EST2023-05-1950.600.000.000.00-150.00%
MSFT230616C002250002023-02-08 11:27AM EST2023-06-1649.800.000.000.00-2772,7960.00%
MSFT230721C002250002023-02-07 12:46PM EST2023-07-2150.000.000.000.00-31590.00%
MSFT230818C002250002023-02-03 9:42AM EST2023-08-1846.770.000.000.00-7230.00%
MSFT230915C002250002023-02-08 1:22PM EST2023-09-1556.500.000.000.00-165,9260.00%
MSFT240119C002250002023-02-08 12:14PM EST2024-01-1962.000.000.000.00-7541,7520.00%
MSFT240621C002250002023-02-08 10:10AM EST2024-06-2170.950.000.000.00-554070.00%
MSFT250117C002250002023-02-07 3:50PM EST2025-01-1773.850.000.000.00-13830.00%
MSFT250620C002250002023-02-08 2:44PM EST2025-06-2077.500.000.000.00-11920.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002250002023-02-08 3:11PM EST2023-02-100.010.000.000.00-361,76450.00%
MSFT230217P002250002023-02-08 3:42PM EST2023-02-170.060.000.000.00-67110,27025.00%
MSFT230224P002250002023-02-08 3:59PM EST2023-02-240.170.000.000.00-3711,43012.50%
MSFT230303P002250002023-02-08 3:59PM EST2023-03-030.330.000.000.00-17941812.50%
MSFT230310P002250002023-02-08 3:59PM EST2023-03-100.560.000.000.00-2528312.50%
MSFT230317P002250002023-02-08 3:32PM EST2023-03-170.840.000.000.00-7648,85912.50%
MSFT230324P002250002023-02-08 2:04PM EST2023-03-241.010.000.000.00-14820412.50%
MSFT230421P002250002023-02-08 3:50PM EST2023-04-212.020.000.000.00-3534,7746.25%
MSFT230519P002250002023-02-08 3:39PM EST2023-05-193.550.000.000.00-2603236.25%
MSFT230616P002250002023-02-08 3:36PM EST2023-06-164.600.000.000.00-1,4657,3256.25%
MSFT230721P002250002023-02-08 1:46PM EST2023-07-215.390.000.000.00-549566.25%
MSFT230818P002250002023-02-08 3:05PM EST2023-08-186.750.000.000.00-1485716.25%
MSFT230915P002250002023-02-08 3:25PM EST2023-09-157.500.000.000.00-685,4696.25%
MSFT240119P002250002023-02-08 3:55PM EST2024-01-1910.130.000.000.00-4466,0283.13%
MSFT240621P002250002023-02-08 3:55PM EST2024-06-2113.330.000.000.00-1241,6373.13%
MSFT250117P002250002023-02-08 2:47PM EST2025-01-1718.000.000.000.00-21,4103.13%
MSFT250620P002250002023-02-06 11:56AM EST2025-06-2020.250.000.000.00-2383.13%