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:270.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002700002023-01-27 3:59PM EST2023-02-030.100.070.10-0.03-23.08%1,4181,22830.86%
MSFT230210C002700002023-01-27 3:38PM EST2023-02-100.340.160.34-0.02-5.56%35669227.32%
MSFT230217C002700002023-01-27 3:56PM EST2023-02-170.510.460.52-0.06-10.53%1,69817,40624.54%
MSFT230224C002700002023-01-27 3:53PM EST2023-02-240.740.630.84+0.02+2.78%22267024.02%
MSFT230303C002700002023-01-27 3:56PM EST2023-03-030.990.941.16-0.16-13.91%15282023.57%
MSFT230317C002700002023-01-27 3:59PM EST2023-03-171.831.742.00-0.17-8.50%1,8329,94623.80%
MSFT230421C002700002023-01-27 3:59PM EST2023-04-213.853.654.00-0.20-4.94%3556,27623.93%
MSFT230616C002700002023-01-27 3:36PM EST2023-06-168.307.608.20+0.39+4.93%1,4994,56326.48%
MSFT230721C002700002023-01-27 3:42PM EST2023-07-219.959.209.60+0.46+4.85%521,14925.90%
MSFT230818C002700002023-01-27 3:24PM EST2023-08-1811.7010.7011.90+0.70+6.36%2578027.35%
MSFT230915C002700002023-01-27 3:50PM EST2023-09-1512.8012.1013.35+0.66+5.44%3132,56027.56%
MSFT240119C002700002023-01-27 3:30PM EST2024-01-1919.4517.7519.25+0.68+3.62%2044,47428.34%
MSFT240621C002700002023-01-27 2:26PM EST2024-06-2125.9024.0026.80+0.40+1.57%391,19430.17%
MSFT250117C002700002023-01-27 3:36PM EST2025-01-1734.3031.5035.20+3.35+10.82%101,53531.43%
MSFT250620C002700002023-01-27 10:43AM EST2025-06-2038.7436.0041.00+0.74+1.95%455332.32%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002700002023-01-27 11:01AM EST2023-02-0322.0020.0023.10-3.25-12.87%1254.05%
MSFT230210P002700002023-01-25 9:35AM EST2023-02-1037.0020.1023.700.00-2043.41%
MSFT230217P002700002023-01-27 3:56PM EST2023-02-1722.4021.8024.40-1.95-8.01%1795439.83%
MSFT230224P002700002023-01-25 9:56AM EST2023-02-2438.5021.3523.900.00-1431.82%
MSFT230303P002700002023-01-27 9:37AM EST2023-03-0323.1021.6023.90-7.75-25.12%25828.47%
MSFT230317P002700002023-01-27 3:52PM EST2023-03-1723.2522.2524.60-1.00-4.12%1383,02926.86%
MSFT230421P002700002023-01-25 9:38AM EST2023-04-2137.6323.1525.200.00-1057022.22%
MSFT230616P002700002023-01-27 2:44PM EST2023-06-1626.2925.8527.15-0.65-2.41%3535,00721.16%
MSFT230721P002700002023-01-27 3:53PM EST2023-07-2127.5326.3029.50-0.77-2.72%1,31853622.84%
MSFT230818P002700002023-01-27 3:58PM EST2023-08-1828.3927.5530.15-2.81-9.01%53078422.17%
MSFT230915P002700002023-01-27 3:58PM EST2023-09-1529.2327.6030.55-2.82-8.80%3031,04021.34%
MSFT240119P002700002023-01-27 2:30PM EST2024-01-1932.0531.5033.80-0.75-2.29%103,74020.72%
MSFT240621P002700002023-01-27 11:15AM EST2024-06-2136.0534.3538.20-1.72-4.55%699121.21%
MSFT250117P002700002023-01-26 12:10PM EST2025-01-1741.6037.5041.600.00-4933220.34%
MSFT250620P002700002023-01-27 1:43PM EST2025-06-2041.6140.0045.00-1.46-3.39%101820.71%