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:255.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002550002023-01-27 3:59PM EST2023-02-031.401.351.42-0.48-25.53%8,9896,76328.27%
MSFT230210C002550002023-01-27 3:59PM EST2023-02-102.302.302.40-0.41-15.13%1,1021,72725.99%
MSFT230217C002550002023-01-27 3:59PM EST2023-02-173.162.853.30-0.69-17.92%89310,90125.43%
MSFT230224C002550002023-01-27 3:54PM EST2023-02-243.853.553.90-0.13-3.27%28061124.38%
MSFT230303C002550002023-01-27 3:58PM EST2023-03-034.453.954.55-0.12-2.63%1981,00824.06%
MSFT230317C002550002023-01-27 3:58PM EST2023-03-176.055.556.15-0.20-3.20%8516,35024.93%
MSFT230421C002550002023-01-27 3:57PM EST2023-04-219.158.459.25-0.23-2.45%2593,06225.71%
MSFT230616C002550002023-01-27 3:58PM EST2023-06-1613.7213.6513.90-0.18-1.29%2,7523,19727.54%
MSFT230721C002550002023-01-27 3:55PM EST2023-07-2115.9014.8015.95-0.15-0.93%7401,49627.63%
MSFT230818C002550002023-01-27 3:16PM EST2023-08-1818.3516.7518.15+0.63+3.56%13661128.64%
MSFT230915C002550002023-01-27 3:05PM EST2023-09-1519.8518.0520.05+0.55+2.85%12199429.25%
MSFT240119C002550002023-01-27 3:36PM EST2024-01-1926.5825.1026.50+1.32+5.23%292,15430.12%
MSFT240621C002550002023-01-27 12:51PM EST2024-06-2133.0031.7533.60+2.85+9.45%568831.26%
MSFT250117C002550002023-01-27 2:05PM EST2025-01-1739.5538.5042.50-0.16-0.40%920032.77%
MSFT250620C002550002023-01-27 11:20AM EST2025-06-2047.5043.0048.00+6.00+14.46%113333.40%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002550002023-01-27 3:59PM EST2023-02-038.006.608.25-0.86-9.71%1,40822228.17%
MSFT230210P002550002023-01-27 3:14PM EST2023-02-108.258.209.60-1.72-17.25%222028.09%
MSFT230217P002550002023-01-27 3:54PM EST2023-02-1710.209.8510.45-0.90-8.11%442,72926.86%
MSFT230224P002550002023-01-27 2:52PM EST2023-02-2410.269.3511.60-1.44-12.31%31327.72%
MSFT230303P002550002023-01-27 1:35PM EST2023-03-0310.929.6011.50-13.08-54.50%12924.45%
MSFT230317P002550002023-01-27 3:54PM EST2023-03-1712.1511.2512.45-0.75-5.81%973,80923.40%
MSFT230421P002550002023-01-27 3:36PM EST2023-04-2113.4513.2514.75-1.15-7.88%471,26322.85%
MSFT230616P002550002023-01-27 3:54PM EST2023-06-1617.5517.4018.60-0.35-1.96%762,66724.05%
MSFT230721P002550002023-01-27 3:29PM EST2023-07-2118.0318.4018.95-1.97-9.85%22441622.03%
MSFT230818P002550002023-01-27 2:40PM EST2023-08-1819.6819.0520.50-1.89-8.76%896422.57%
MSFT230915P002550002023-01-27 2:27PM EST2023-09-1520.5520.2521.40-2.60-11.23%421,07822.30%
MSFT240119P002550002023-01-27 3:30PM EST2024-01-1923.7523.5524.90-1.20-4.81%954,76221.52%
MSFT240621P002550002023-01-27 10:28AM EST2024-06-2127.7526.8029.30-2.35-7.81%149521.75%
MSFT250117P002550002023-01-19 10:47AM EST2025-01-1742.4530.0534.500.00-627722.06%
MSFT250620P002550002023-01-27 2:36PM EST2025-06-2034.9332.5037.50-2.70-7.18%101121.99%