Italia markets close in 3 hours 33 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
271,45 +4,72 (+1,77%)
Preborsa: 07:57AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002300002023-02-08 2:46PM EST2023-02-1037.000.000.000.00-633510.00%
MSFT230217C002300002023-02-08 3:41PM EST2023-02-1737.560.000.000.00-447,1120.00%
MSFT230224C002300002023-02-08 2:48PM EST2023-02-2437.000.000.000.00-28490.00%
MSFT230303C002300002023-02-08 12:20PM EST2023-03-0339.900.000.000.00-612020.00%
MSFT230310C002300002023-02-07 1:29PM EST2023-03-1035.000.000.000.00-20460.00%
MSFT230317C002300002023-02-08 12:46PM EST2023-03-1740.950.000.000.00-435,6990.00%
MSFT230324C002300002023-02-06 12:46PM EST2023-03-2429.850.000.000.00-521430.00%
MSFT230421C002300002023-02-08 12:25PM EST2023-04-2143.550.000.000.00-123,2570.00%
MSFT230519C002300002023-02-08 3:20PM EST2023-05-1942.350.000.000.00-250.00%
MSFT230616C002300002023-02-08 3:15PM EST2023-06-1644.720.000.000.00-72,2890.00%
MSFT230721C002300002023-02-07 1:09PM EST2023-07-2146.500.000.000.00-59500.00%
MSFT230818C002300002023-02-08 10:01AM EST2023-08-1852.600.000.000.00-2720.00%
MSFT230915C002300002023-02-08 3:44PM EST2023-09-1550.490.000.000.00-61,1160.00%
MSFT240119C002300002023-02-08 1:46PM EST2024-01-1958.320.000.000.00-2711,1100.00%
MSFT240621C002300002023-02-08 10:41AM EST2024-06-2166.830.000.000.00-78410.00%
MSFT250117C002300002023-02-08 9:33AM EST2025-01-1775.500.000.000.00-14180.00%
MSFT250620C002300002023-02-08 1:31PM EST2025-06-2077.250.000.000.00-92280.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002300002023-02-08 3:50PM EST2023-02-100.010.000.000.00-232,21950.00%
MSFT230217P002300002023-02-08 3:53PM EST2023-02-170.100.000.000.00-47612,60025.00%
MSFT230224P002300002023-02-08 3:57PM EST2023-02-240.270.000.000.00-2021,24412.50%
MSFT230303P002300002023-02-08 3:55PM EST2023-03-030.480.000.000.00-2471,00012.50%
MSFT230310P002300002023-02-08 3:38PM EST2023-03-100.760.000.000.00-2666212.50%
MSFT230317P002300002023-02-08 3:41PM EST2023-03-171.080.000.000.00-1,47115,97312.50%
MSFT230324P002300002023-02-08 12:28PM EST2023-03-241.190.000.000.00-3525112.50%
MSFT230421P002300002023-02-08 3:34PM EST2023-04-212.660.000.000.00-9047,2346.25%
MSFT230519P002300002023-02-08 3:36PM EST2023-05-194.350.000.000.00-1643486.25%
MSFT230616P002300002023-02-08 3:58PM EST2023-06-165.350.000.000.00-3317,6736.25%
MSFT230721P002300002023-02-08 3:43PM EST2023-07-216.400.000.000.00-542,3416.25%
MSFT230818P002300002023-02-08 3:39PM EST2023-08-187.700.000.000.00-1967503.13%
MSFT230915P002300002023-02-08 3:37PM EST2023-09-158.550.000.000.00-413,9673.13%
MSFT240119P002300002023-02-08 1:53PM EST2024-01-1912.000.000.000.00-346,8733.13%
MSFT240621P002300002023-02-08 10:12AM EST2024-06-2113.600.000.000.00-611,7583.13%
MSFT250117P002300002023-02-08 10:10AM EST2025-01-1717.600.000.000.00-41,4563.13%
MSFT250620P002300002023-02-08 3:59PM EST2025-06-2021.530.000.000.00-5371.56%