Italia markets close in 3 hours 43 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
271,60 +4,87 (+1,83%)
Preborsa: 07:47AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002800002023-02-08 3:59PM EST2023-02-100.180.000.000.00-66,47816,11412.50%
MSFT230217C002800002023-02-08 3:59PM EST2023-02-171.310.000.000.00-17,49811,2626.25%
MSFT230224C002800002023-02-08 3:58PM EST2023-02-241.960.000.000.00-4,5424,3926.25%
MSFT230303C002800002023-02-08 3:59PM EST2023-03-032.780.000.000.00-1,5971,3383.13%
MSFT230310C002800002023-02-08 3:57PM EST2023-03-103.650.000.000.00-4509173.13%
MSFT230317C002800002023-02-08 3:59PM EST2023-03-174.550.000.000.00-4,87910,5463.13%
MSFT230324C002800002023-02-08 3:54PM EST2023-03-245.600.000.000.00-7026813.13%
MSFT230421C002800002023-02-08 3:59PM EST2023-04-218.000.000.000.00-3,1649,5863.13%
MSFT230519C002800002023-02-08 3:55PM EST2023-05-1911.250.000.000.00-6392,0851.56%
MSFT230616C002800002023-02-08 3:50PM EST2023-06-1613.690.000.000.00-1,6586,8371.56%
MSFT230721C002800002023-02-08 3:23PM EST2023-07-2115.900.000.000.00-1121,1141.56%
MSFT230818C002800002023-02-08 3:06PM EST2023-08-1817.890.000.000.00-725141.56%
MSFT230915C002800002023-02-08 3:35PM EST2023-09-1519.450.000.000.00-1986,9601.56%
MSFT240119C002800002023-02-08 3:54PM EST2024-01-1927.000.000.000.00-4685,4351.56%
MSFT240621C002800002023-02-08 3:48PM EST2024-06-2135.000.000.000.00-332,6190.78%
MSFT250117C002800002023-02-08 3:28PM EST2025-01-1742.670.000.000.00-98450.78%
MSFT250620C002800002023-02-08 1:30PM EST2025-06-2049.600.000.000.00-41580.78%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002800002023-02-08 3:41PM EST2023-02-1012.950.000.000.00-1,7378110.00%
MSFT230217P002800002023-02-08 3:43PM EST2023-02-1714.150.000.000.00-7125050.00%
MSFT230224P002800002023-02-08 10:36AM EST2023-02-2412.400.000.000.00-10110.00%
MSFT230303P002800002023-02-08 3:31PM EST2023-03-0316.300.000.000.00-32350.00%
MSFT230310P002800002023-02-08 3:00PM EST2023-03-1016.160.000.000.00-4110.00%
MSFT230317P002800002023-02-08 3:52PM EST2023-03-1716.680.000.000.00-1601,3110.00%
MSFT230324P002800002023-02-08 3:04PM EST2023-03-2417.870.000.000.00-291060.00%
MSFT230421P002800002023-02-08 3:25PM EST2023-04-2119.550.000.000.00-2416440.00%
MSFT230616P002800002023-02-08 1:06PM EST2023-06-1621.700.000.000.00-3294,1440.00%
MSFT230721P002800002023-02-08 10:13AM EST2023-07-2121.500.000.000.00-3190.00%
MSFT230818P002800002023-02-08 10:33AM EST2023-08-1824.250.000.000.00-31580.00%
MSFT230915P002800002023-02-08 12:39PM EST2023-09-1526.270.000.000.00-781,3140.00%
MSFT240119P002800002023-02-08 1:42PM EST2024-01-1930.250.000.000.00-1205,2160.00%
MSFT240621P002800002023-02-08 10:11AM EST2024-06-2131.740.000.000.00-4291,9690.00%
MSFT250117P002800002023-02-08 3:24PM EST2025-01-1738.000.000.000.00-53320.00%
MSFT250620P002800002023-02-08 9:53AM EST2025-06-2038.000.000.000.00-2310.00%