Italia markets close in 3 hours 36 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
271,55 +4,82 (+1,81%)
Preborsa: 07:54AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002450002023-02-08 3:54PM EST2023-02-1022.650.000.000.00-1682,7490.00%
MSFT230217C002450002023-02-08 3:58PM EST2023-02-1722.050.000.000.00-2536,6810.00%
MSFT230224C002450002023-02-08 2:48PM EST2023-02-2422.850.000.000.00-307410.00%
MSFT230303C002450002023-02-08 3:54PM EST2023-03-0324.250.000.000.00-561,5350.00%
MSFT230310C002450002023-02-08 2:27PM EST2023-03-1025.450.000.000.00-123340.00%
MSFT230317C002450002023-02-08 3:59PM EST2023-03-1724.950.000.000.00-17712,6330.00%
MSFT230324C002450002023-02-08 12:58PM EST2023-03-2427.900.000.000.00-16750.00%
MSFT230421C002450002023-02-08 3:43PM EST2023-04-2128.900.000.000.00-1162,9710.00%
MSFT230519C002450002023-02-08 11:21AM EST2023-05-1933.500.000.000.00-12740.00%
MSFT230616C002450002023-02-08 3:58PM EST2023-06-1632.610.000.000.00-193,7600.00%
MSFT230721C002450002023-02-08 1:32PM EST2023-07-2137.400.000.000.00-73,7770.00%
MSFT230818C002450002023-02-07 12:29PM EST2023-08-1834.830.000.000.00-64470.00%
MSFT230915C002450002023-02-08 12:43PM EST2023-09-1541.060.000.000.00-861,6040.00%
MSFT240119C002450002023-02-08 3:09PM EST2024-01-1946.050.000.000.00-181,4360.00%
MSFT240621C002450002023-02-08 12:18PM EST2024-06-2155.800.000.000.00-37000.00%
MSFT250117C002450002023-02-08 11:03AM EST2025-01-1763.770.000.000.00-35130.00%
MSFT250620C002450002023-02-08 9:31AM EST2025-06-2073.000.000.000.00-11840.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002450002023-02-08 3:58PM EST2023-02-100.030.000.000.00-1,4154,54125.00%
MSFT230217P002450002023-02-08 3:59PM EST2023-02-170.510.000.000.00-1,2797,28212.50%
MSFT230224P002450002023-02-08 3:56PM EST2023-02-240.980.000.000.00-2201,4106.25%
MSFT230303P002450002023-02-08 3:58PM EST2023-03-031.500.000.000.00-2469456.25%
MSFT230310P002450002023-02-08 3:32PM EST2023-03-102.100.000.000.00-773846.25%
MSFT230317P002450002023-02-08 3:56PM EST2023-03-172.750.000.000.00-3,26512,8916.25%
MSFT230324P002450002023-02-08 3:59PM EST2023-03-243.300.000.000.00-741336.25%
MSFT230421P002450002023-02-08 3:57PM EST2023-04-215.040.000.000.00-1,2333,6543.13%
MSFT230519P002450002023-02-08 1:17PM EST2023-05-196.600.000.000.00-54633.13%
MSFT230616P002450002023-02-08 3:24PM EST2023-06-168.690.000.000.00-4345,5043.13%
MSFT230721P002450002023-02-08 2:10PM EST2023-07-219.550.000.000.00-264,3313.13%
MSFT230818P002450002023-02-08 3:13PM EST2023-08-1811.550.000.000.00-1195353.13%
MSFT230915P002450002023-02-08 2:43PM EST2023-09-1512.270.000.000.00-5094,8163.13%
MSFT240119P002450002023-02-08 2:10PM EST2024-01-1915.620.000.000.00-1424,3301.56%
MSFT240621P002450002023-02-08 1:15PM EST2024-06-2119.030.000.000.00-141,1741.56%
MSFT250117P002450002023-02-08 3:02PM EST2025-01-1723.500.000.000.00-412,4861.56%
MSFT250620P002450002023-02-07 10:36AM EST2025-06-2026.000.000.000.00-21401.56%