Italia markets close in 3 hours 42 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
271,62 +4,89 (+1,83%)
Preborsa: 07:47AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002350002023-02-08 3:46PM EST2023-02-1032.300.000.000.00-372,3320.00%
MSFT230217C002350002023-02-08 2:42PM EST2023-02-1732.530.000.000.00-15412,5220.00%
MSFT230224C002350002023-02-08 3:06PM EST2023-02-2432.500.000.000.00-119410.00%
MSFT230303C002350002023-02-08 1:10PM EST2023-03-0335.750.000.000.00-335100.00%
MSFT230310C002350002023-02-07 12:20PM EST2023-03-1029.700.000.000.00-1500.00%
MSFT230317C002350002023-02-08 2:41PM EST2023-03-1734.400.000.000.00-3286,9140.00%
MSFT230324C002350002023-02-08 11:01AM EST2023-03-2437.000.000.000.00-11310.00%
MSFT230421C002350002023-02-08 12:06PM EST2023-04-2138.550.000.000.00-102,4090.00%
MSFT230519C002350002023-02-08 11:35AM EST2023-05-1939.770.000.000.00-150.00%
MSFT230616C002350002023-02-08 3:11PM EST2023-06-1640.550.000.000.00-96,5500.00%
MSFT230721C002350002023-02-08 3:35PM EST2023-07-2143.000.000.000.00-211,0940.00%
MSFT230818C002350002023-02-07 1:48PM EST2023-08-1841.000.000.000.00-24720.00%
MSFT230915C002350002023-02-08 3:44PM EST2023-09-1546.660.000.000.00-493,9090.00%
MSFT240119C002350002023-02-08 9:30AM EST2024-01-1956.550.000.000.00-11,8320.00%
MSFT240621C002350002023-02-08 10:52AM EST2024-06-2161.550.000.000.00-13470.00%
MSFT250117C002350002023-02-08 3:50PM EST2025-01-1767.800.000.000.00-32950.00%
MSFT250620C002350002023-02-08 9:31AM EST2025-06-2078.000.000.000.00-11530.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002350002023-02-08 3:31PM EST2023-02-100.010.000.000.00-734,22250.00%
MSFT230217P002350002023-02-08 3:54PM EST2023-02-170.150.000.000.00-1,11313,66612.50%
MSFT230224P002350002023-02-08 3:35PM EST2023-02-240.400.000.000.00-21295812.50%
MSFT230303P002350002023-02-08 3:39PM EST2023-03-030.680.000.000.00-25558912.50%
MSFT230310P002350002023-02-08 3:56PM EST2023-03-101.060.000.000.00-3629412.50%
MSFT230317P002350002023-02-08 3:59PM EST2023-03-171.520.000.000.00-1,12812,4556.25%
MSFT230324P002350002023-02-08 3:15PM EST2023-03-241.830.000.000.00-391986.25%
MSFT230421P002350002023-02-08 3:54PM EST2023-04-213.200.000.000.00-2,1115,4076.25%
MSFT230519P002350002023-02-08 2:41PM EST2023-05-195.050.000.000.00-1082336.25%
MSFT230616P002350002023-02-08 1:05PM EST2023-06-165.650.000.000.00-2145,5136.25%
MSFT230721P002350002023-02-08 1:56PM EST2023-07-217.250.000.000.00-332,3223.13%
MSFT230818P002350002023-02-08 3:37PM EST2023-08-188.850.000.000.00-4597183.13%
MSFT230915P002350002023-02-08 3:27PM EST2023-09-159.750.000.000.00-1904,9473.13%
MSFT240119P002350002023-02-08 2:32PM EST2024-01-1913.010.000.000.00-5456,2663.13%
MSFT240621P002350002023-02-08 11:26AM EST2024-06-2116.100.000.000.00-159093.13%
MSFT250117P002350002023-02-08 9:52AM EST2025-01-1720.000.000.000.00-53,7231.56%
MSFT250620P002350002023-02-07 2:07PM EST2025-06-2023.030.000.000.00-6331.56%