Italia markets close in 2 hours 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
266,73-0,83 (-0,31%)
Alla chiusura: 04:00PM EST
271,91 +5,18 (+1,94%)
Preborsa: 08:44AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:275.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002750002023-02-08 3:59PM EST2023-02-100.520.000.000.00-66,13818,41112.50%
MSFT230217C002750002023-02-08 3:59PM EST2023-02-172.270.000.000.00-15,09513,5566.25%
MSFT230224C002750002023-02-08 3:59PM EST2023-02-243.150.000.000.00-2,7287,1243.13%
MSFT230303C002750002023-02-08 3:59PM EST2023-03-034.200.000.000.00-1,7051,5123.13%
MSFT230310C002750002023-02-08 3:58PM EST2023-03-105.150.000.000.00-1,2036,2823.13%
MSFT230317C002750002023-02-08 3:59PM EST2023-03-176.300.000.000.00-5,52211,6083.13%
MSFT230324C002750002023-02-08 3:44PM EST2023-03-247.300.000.000.00-2103741.56%
MSFT230421C002750002023-02-08 3:56PM EST2023-04-219.950.000.000.00-4,01214,2271.56%
MSFT230519C002750002023-02-08 3:55PM EST2023-05-1913.450.000.000.00-6911,1241.56%
MSFT230616C002750002023-02-08 3:50PM EST2023-06-1615.750.000.000.00-1,7508,6591.56%
MSFT230721C002750002023-02-08 3:52PM EST2023-07-2118.510.000.000.00-731,0890.78%
MSFT230818C002750002023-02-08 2:51PM EST2023-08-1820.650.000.000.00-593040.78%
MSFT230915C002750002023-02-08 3:35PM EST2023-09-1521.690.000.000.00-412,0490.78%
MSFT240119C002750002023-02-08 3:57PM EST2024-01-1929.220.000.000.00-3453,5210.78%
MSFT240621C002750002023-02-08 2:46PM EST2024-06-2137.000.000.000.00-291,1050.78%
MSFT250117C002750002023-02-08 3:03PM EST2025-01-1744.660.000.000.00-161,3440.39%
MSFT250620C002750002023-02-08 1:12PM EST2025-06-2051.870.000.000.00-16650.39%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002750002023-02-08 3:59PM EST2023-02-108.800.000.000.00-9,2801,6840.00%
MSFT230217P002750002023-02-08 3:59PM EST2023-02-1710.700.000.000.00-2,3741,0920.00%
MSFT230224P002750002023-02-08 3:29PM EST2023-02-2411.830.000.000.00-3461410.00%
MSFT230303P002750002023-02-08 3:32PM EST2023-03-0312.700.000.000.00-94660.00%
MSFT230317P002750002023-02-08 3:48PM EST2023-03-1713.480.000.000.00-9143,4930.00%
MSFT230324P002750002023-02-08 12:59PM EST2023-03-2413.150.000.000.00-44270.00%
MSFT230421P002750002023-02-08 3:36PM EST2023-04-2116.550.000.000.00-4835520.00%
MSFT230519P002750002023-02-08 3:53PM EST2023-05-1918.870.000.000.00-2771350.00%
MSFT230616P002750002023-02-08 3:56PM EST2023-06-1620.650.000.000.00-2354,9660.00%
MSFT230721P002750002023-02-08 3:34PM EST2023-07-2122.290.000.000.00-581760.00%
MSFT230818P002750002023-02-08 10:52AM EST2023-08-1821.700.000.000.00-243020.00%
MSFT230915P002750002023-02-08 10:52AM EST2023-09-1522.700.000.000.00-251,5110.00%
MSFT240119P002750002023-02-08 3:51PM EST2024-01-1927.950.000.000.00-3952,3860.00%
MSFT240621P002750002023-02-08 10:09AM EST2024-06-2129.970.000.000.00-227110.00%
MSFT250117P002750002023-02-08 12:46PM EST2025-01-1734.520.000.000.00-67820.00%
MSFT250620P002750002023-02-08 11:24AM EST2025-06-2036.000.000.000.00-3280.00%