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:265.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002650002023-01-27 3:59PM EST2023-02-030.210.180.23-0.10-32.26%2,5472,07129.25%
MSFT230210C002650002023-01-27 3:58PM EST2023-02-100.550.450.65-0.17-23.61%4151,31126.47%
MSFT230217C002650002023-01-27 3:59PM EST2023-02-170.980.931.07-0.07-6.67%8717,49125.03%
MSFT230224C002650002023-01-27 3:47PM EST2023-02-241.301.171.36-0.07-5.11%67775223.45%
MSFT230303C002650002023-01-27 3:54PM EST2023-03-031.691.691.91-0.17-9.14%3,33667223.71%
MSFT230317C002650002023-01-27 3:58PM EST2023-03-172.852.662.99-0.15-5.00%1,13915,64724.05%
MSFT230421C002650002023-01-27 3:45PM EST2023-04-215.355.155.60-0.15-2.73%4182,96724.90%
MSFT230616C002650002023-01-27 3:59PM EST2023-06-169.408.959.55-0.35-3.59%3224,76926.27%
MSFT230721C002650002023-01-27 3:08PM EST2023-07-2111.9611.0511.45+0.69+6.12%6584726.39%
MSFT230818C002650002023-01-27 11:56AM EST2023-08-1813.2512.4514.15+0.78+6.26%14770228.26%
MSFT230915C002650002023-01-27 3:45PM EST2023-09-1514.9014.0015.15+1.65+12.45%14187527.78%
MSFT240119C002650002023-01-27 3:39PM EST2024-01-1921.7520.3521.65+1.13+5.48%3692,54029.05%
MSFT240621C002650002023-01-27 2:39PM EST2024-06-2127.9427.6529.05+0.29+1.05%667230.60%
MSFT250117C002650002023-01-27 12:35PM EST2025-01-1736.8533.5038.00+3.85+11.67%656832.20%
MSFT250620C002650002023-01-27 3:58PM EST2025-06-2040.6038.5043.50+1.39+3.55%25932.83%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002650002023-01-27 3:51PM EST2023-02-0316.6515.1518.70-1.70-9.26%14552.49%
MSFT230210P002650002023-01-27 3:13PM EST2023-02-1015.9415.0018.55-2.81-14.99%35435.97%
MSFT230217P002650002023-01-27 3:53PM EST2023-02-1718.0816.8018.80+0.08+0.44%181,49030.92%
MSFT230224P002650002023-01-27 3:35PM EST2023-02-2416.8017.0519.15-5.20-23.64%52428.57%
MSFT230303P002650002023-01-27 10:49AM EST2023-03-0318.9216.8018.90-13.12-40.95%20524.41%
MSFT230317P002650002023-01-27 2:36PM EST2023-03-1718.8017.9019.55-1.88-9.09%462,04723.07%
MSFT230421P002650002023-01-27 2:33PM EST2023-04-2120.3618.7022.05-2.21-9.79%2471323.98%
MSFT230616P002650002023-01-27 3:52PM EST2023-06-1623.2921.9024.60-5.60-19.38%783,14823.18%
MSFT230721P002650002023-01-27 3:55PM EST2023-07-2124.2722.8025.95-2.53-9.44%5,68011522.83%
MSFT230818P002650002023-01-27 3:37PM EST2023-08-1824.3424.4526.50-7.21-22.85%632721.99%
MSFT230915P002650002023-01-27 3:57PM EST2023-09-1526.2225.1027.40-3.85-12.80%2321,10921.81%
MSFT240119P002650002023-01-27 3:35PM EST2024-01-1928.5028.0530.95-1.40-4.68%624,94321.29%
MSFT240621P002650002023-01-27 9:41AM EST2024-06-2132.8031.0035.05-1.50-4.37%30090021.35%
MSFT250117P002650002023-01-26 11:19AM EST2025-01-1740.0535.0039.500.00-21,44521.20%
MSFT250620P002650002023-01-12 3:50PM EST2025-06-2048.9937.5042.500.00--1021.21%