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:260.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002600002023-01-27 3:59PM EST2023-02-030.510.500.55-0.28-35.44%5,51814,44628.00%
MSFT230210C002600002023-01-27 3:58PM EST2023-02-101.171.041.23-0.24-17.02%1,1711,59425.75%
MSFT230217C002600002023-01-27 3:59PM EST2023-02-171.801.741.87-0.24-11.76%2,47412,56524.81%
MSFT230224C002600002023-01-27 3:57PM EST2023-02-242.222.062.34-0.28-11.20%29464023.69%
MSFT230303C002600002023-01-27 3:59PM EST2023-03-032.772.702.89-0.23-7.67%3113,99623.40%
MSFT230317C002600002023-01-27 3:59PM EST2023-03-174.154.004.30-0.22-5.03%1,37914,59424.27%
MSFT230421C002600002023-01-27 3:38PM EST2023-04-217.706.907.50+0.43+5.91%6164,62825.81%
MSFT230616C002600002023-01-27 3:58PM EST2023-06-1611.4311.4011.65-0.21-1.80%36310,53926.98%
MSFT230721C002600002023-01-27 3:42PM EST2023-07-2114.1013.1513.65+0.73+5.46%2951,64227.09%
MSFT230818C002600002023-01-27 3:55PM EST2023-08-1815.5014.6515.90+0.32+2.11%6994028.22%
MSFT230915C002600002023-01-27 3:33PM EST2023-09-1517.5015.7517.35+0.65+3.86%672,83328.31%
MSFT240119C002600002023-01-27 3:45PM EST2024-01-1923.6622.0023.75+0.91+4.00%972,39329.32%
MSFT240621C002600002023-01-27 3:37PM EST2024-06-2130.7729.8031.70+1.27+4.31%2181731.29%
MSFT250117C002600002023-01-27 12:35PM EST2025-01-1739.3036.0040.50+2.04+5.48%71,65232.69%
MSFT250620C002600002023-01-27 10:11AM EST2025-06-2043.3740.5045.50+0.87+2.05%228332.97%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002600002023-01-27 3:41PM EST2023-02-0310.8011.4012.65-1.70-13.60%30934531.52%
MSFT230210P002600002023-01-27 3:22PM EST2023-02-1012.0512.4013.60-4.79-28.44%263329.63%
MSFT230217P002600002023-01-27 3:53PM EST2023-02-1713.7012.5014.20-0.30-2.14%391,57627.47%
MSFT230224P002600002023-01-27 3:07PM EST2023-02-2413.0512.3014.65-1.40-9.69%262225.81%
MSFT230317P002600002023-01-27 3:54PM EST2023-03-1715.4014.1516.20-0.27-1.72%554,43424.46%
MSFT230421P002600002023-01-27 3:57PM EST2023-04-2117.3016.3018.15-1.57-8.32%221,36923.17%
MSFT230616P002600002023-01-27 3:16PM EST2023-06-1619.8020.0520.85-0.92-4.44%2614,40022.57%
MSFT230721P002600002023-01-27 3:44PM EST2023-07-2120.5020.7022.10-1.73-7.78%23212922.07%
MSFT230818P002600002023-01-27 3:54PM EST2023-08-1822.5621.7523.35-1.03-4.37%2286422.23%
MSFT230915P002600002023-01-27 2:49PM EST2023-09-1522.8222.4524.60-5.48-19.36%1281,78822.45%
MSFT240119P002600002023-01-27 1:33PM EST2024-01-1926.7025.6028.10-0.50-1.84%1315,07321.68%
MSFT240621P002600002023-01-27 3:34PM EST2024-06-2130.0028.9031.65-2.35-7.26%1851,00121.16%
MSFT250117P002600002023-01-27 2:36PM EST2025-01-1734.7632.5037.00-0.54-1.53%121,51521.67%
MSFT250620P002600002023-01-25 12:40PM EST2025-06-2041.7235.0040.000.00-15021.63%