Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,16+0,16 (+0,06%)
Alla chiusura: 04:00PM EST
248,15 -0,01 (-0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002500002023-01-27 3:59PM EST2023-02-033.193.103.25-0.56-14.93%14,1046,02929.83%
MSFT230210C002500002023-01-27 3:59PM EST2023-02-104.353.654.45-0.40-8.42%2,2511,64727.33%
MSFT230217C002500002023-01-27 3:59PM EST2023-02-175.325.005.40-0.28-5.00%3,67412,06626.34%
MSFT230224C002500002023-01-27 3:59PM EST2023-02-245.905.156.05-0.20-3.28%1,3561,44925.18%
MSFT230303C002500002023-01-27 3:56PM EST2023-03-036.705.857.55-0.30-4.29%4721,02827.43%
MSFT230317C002500002023-01-27 3:58PM EST2023-03-178.458.008.50-0.10-1.17%2,78211,41225.80%
MSFT230421C002500002023-01-27 3:59PM EST2023-04-2111.5510.8512.30-0.35-2.94%1,6165,81027.70%
MSFT230616C002500002023-01-27 3:59PM EST2023-06-1616.3016.2017.15+0.30+1.87%1,0889,00629.37%
MSFT230721C002500002023-01-27 3:45PM EST2023-07-2118.8017.2018.55+0.90+5.03%1092,30728.31%
MSFT230818C002500002023-01-27 12:49PM EST2023-08-1820.7519.8521.05+1.40+7.24%4161929.68%
MSFT230915C002500002023-01-27 3:10PM EST2023-09-1522.5720.6522.90+0.66+3.01%3501,64630.18%
MSFT240119C002500002023-01-27 3:55PM EST2024-01-1928.3427.8029.00+0.44+1.58%5837,32330.54%
MSFT240621C002500002023-01-27 2:11PM EST2024-06-2134.6533.3036.80+1.30+3.90%71,93732.26%
MSFT250117C002500002023-01-27 3:15PM EST2025-01-1745.1042.0045.00+3.95+9.60%281,72433.16%
MSFT250620C002500002023-01-27 10:26AM EST2025-06-2048.0348.0050.00+0.43+0.90%1532633.45%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002500002023-01-27 3:59PM EST2023-02-034.854.754.85-0.81-14.31%2,1891,20728.05%
MSFT230210P002500002023-01-27 3:59PM EST2023-02-105.805.706.35-0.60-9.37%2,83918527.65%
MSFT230217P002500002023-01-27 3:55PM EST2023-02-176.977.007.65-0.53-7.07%1,0474,23428.08%
MSFT230224P002500002023-01-27 3:37PM EST2023-02-246.906.608.40-1.50-17.86%22910627.06%
MSFT230303P002500002023-01-27 3:34PM EST2023-03-037.508.059.20-1.50-16.67%573926.81%
MSFT230317P002500002023-01-27 3:57PM EST2023-03-179.558.6510.25-0.26-2.65%1,4616,34225.56%
MSFT230421P002500002023-01-27 3:57PM EST2023-04-2111.7011.5512.45-0.25-2.09%7284,31224.16%
MSFT230616P002500002023-01-27 3:53PM EST2023-06-1615.1715.0515.85-0.35-2.26%3,1195,74824.26%
MSFT230721P002500002023-01-27 3:55PM EST2023-07-2116.1015.5017.15-2.45-13.21%2,85793923.60%
MSFT230818P002500002023-01-27 3:56PM EST2023-08-1817.3516.9018.45-1.35-7.22%11620223.68%
MSFT230915P002500002023-01-27 3:30PM EST2023-09-1517.8517.6519.35-1.31-6.84%101,55723.34%
MSFT240119P002500002023-01-27 3:31PM EST2024-01-1921.4520.9523.05-0.50-2.28%1127,80722.57%
MSFT240621P002500002023-01-27 2:06PM EST2024-06-2125.5024.6526.50-1.70-6.25%31,43821.83%
MSFT250117P002500002023-01-27 3:30PM EST2025-01-1729.4527.8532.00-2.35-7.39%1001,74322.36%
MSFT250620P002500002023-01-27 2:40PM EST2025-06-2032.4030.5034.05-0.60-1.82%320621.65%