Italia markets close in 3 hours 9 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
271,30 +4,57 (+1,71%)
Preborsa: 08:20AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002400002023-02-08 3:55PM EST2023-02-1027.000.000.000.00-1661,4610.00%
MSFT230217C002400002023-02-08 3:40PM EST2023-02-1727.680.000.000.00-21911,7310.00%
MSFT230224C002400002023-02-08 3:57PM EST2023-02-2427.590.000.000.00-84550.00%
MSFT230303C002400002023-02-08 2:34PM EST2023-03-0328.800.000.000.00-199900.00%
MSFT230310C002400002023-02-08 2:33PM EST2023-03-1029.500.000.000.00-7390.00%
MSFT230317C002400002023-02-08 3:57PM EST2023-03-1729.500.000.000.00-57114,8500.00%
MSFT230324C002400002023-02-08 3:06PM EST2023-03-2430.290.000.000.00-30600.00%
MSFT230421C002400002023-02-08 3:39PM EST2023-04-2132.500.000.000.00-1533,6860.00%
MSFT230519C002400002023-02-08 3:00PM EST2023-05-1935.700.000.000.00-2272490.00%
MSFT230616C002400002023-02-08 3:59PM EST2023-06-1637.000.000.000.00-455,5570.00%
MSFT230721C002400002023-02-08 10:07AM EST2023-07-2142.800.000.000.00-271,4140.00%
MSFT230818C002400002023-02-07 9:37AM EST2023-08-1837.000.000.000.00-15180.00%
MSFT230915C002400002023-02-08 1:39PM EST2023-09-1544.000.000.000.00-441,5060.00%
MSFT240119C002400002023-02-08 3:55PM EST2024-01-1949.800.000.000.00-112,5430.00%
MSFT240621C002400002023-02-08 3:06PM EST2024-06-2156.470.000.000.00-127130.00%
MSFT250117C002400002023-02-08 1:07PM EST2025-01-1766.900.000.000.00-109410.00%
MSFT250620C002400002023-02-07 3:01PM EST2025-06-2069.000.000.000.00-63220.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002400002023-02-08 3:55PM EST2023-02-100.020.000.000.00-3183,96225.00%
MSFT230217P002400002023-02-08 3:57PM EST2023-02-170.290.000.000.00-2,81210,87812.50%
MSFT230224P002400002023-02-08 3:50PM EST2023-02-240.560.000.000.00-2821,54212.50%
MSFT230303P002400002023-02-08 3:46PM EST2023-03-030.980.000.000.00-16068312.50%
MSFT230310P002400002023-02-08 3:52PM EST2023-03-101.420.000.000.00-634176.25%
MSFT230317P002400002023-02-08 3:58PM EST2023-03-172.050.000.000.00-2,60014,9086.25%
MSFT230324P002400002023-02-08 3:34PM EST2023-03-242.550.000.000.00-742506.25%
MSFT230421P002400002023-02-08 3:17PM EST2023-04-214.030.000.000.00-4194,3056.25%
MSFT230519P002400002023-02-08 3:56PM EST2023-05-196.200.000.000.00-1797993.13%
MSFT230616P002400002023-02-08 2:28PM EST2023-06-167.150.000.000.00-2717,1423.13%
MSFT230721P002400002023-02-08 3:43PM EST2023-07-218.550.000.000.00-564,8863.13%
MSFT230818P002400002023-02-08 3:01PM EST2023-08-189.900.000.000.00-372963.13%
MSFT230915P002400002023-02-08 1:22PM EST2023-09-1510.200.000.000.00-154,4743.13%
MSFT240119P002400002023-02-08 11:54AM EST2024-01-1914.100.000.000.00-6976,3323.13%
MSFT240621P002400002023-02-08 1:39PM EST2024-06-2117.700.000.000.00-411,6591.56%
MSFT250117P002400002023-02-08 10:13AM EST2025-01-1720.250.000.000.00-72,8021.56%
MSFT250620P002400002023-02-07 1:23PM EST2025-06-2023.970.000.000.00-21011.56%