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:285.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002850002023-01-26 3:51PM EST2023-02-030.020.000.040.00-21650741.41%
MSFT230210C002850002023-01-27 3:59PM EST2023-02-100.060.020.06+0.02+50.00%4011130.86%
MSFT230217C002850002023-01-27 3:41PM EST2023-02-170.110.070.10+0.01+10.00%2023,32926.95%
MSFT230224C002850002023-01-27 3:56PM EST2023-02-240.120.100.16+0.02+20.00%5015925.10%
MSFT230303C002850002023-01-27 3:52PM EST2023-03-030.220.180.26+0.02+10.00%463024.32%
MSFT230317C002850002023-01-27 3:59PM EST2023-03-170.520.500.530.00-5455,05623.56%
MSFT230421C002850002023-01-27 3:59PM EST2023-04-211.441.341.48-0.06-4.00%531,38023.05%
MSFT230616C002850002023-01-27 3:59PM EST2023-06-163.953.854.25-0.06-1.50%1652,61625.17%
MSFT230721C002850002023-01-27 1:10PM EST2023-07-215.385.005.35+0.18+3.46%1163924.67%
MSFT230818C002850002023-01-27 2:14PM EST2023-08-186.956.457.25+0.75+12.10%411626.11%
MSFT230915C002850002023-01-27 3:00PM EST2023-09-158.107.358.35+1.80+28.57%281,57526.14%
MSFT240119C002850002023-01-27 2:47PM EST2024-01-1913.3012.7013.90+0.25+1.92%172,07827.34%
MSFT240621C002850002023-01-27 3:00PM EST2024-06-2120.1518.5521.40+0.55+2.81%974529.54%
MSFT250117C002850002023-01-27 2:50PM EST2025-01-1727.6626.0029.50+2.66+10.64%14048430.76%
MSFT250620C002850002023-01-25 3:53PM EST2025-06-2029.2032.0035.000.00-1931.52%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002850002023-01-27 3:08PM EST2023-02-0335.4035.0538.75-4.40-11.06%1085.91%
MSFT230210P002850002023-01-09 11:48AM EST2023-02-1054.6535.0038.050.00--053.49%
MSFT230217P002850002023-01-26 2:48PM EST2023-02-1738.8335.1538.250.00-713145.50%
MSFT230317P002850002023-01-26 9:38AM EST2023-03-1740.0035.3038.500.00-160131.19%
MSFT230421P002850002023-01-27 11:16AM EST2023-04-2138.9035.6539.35-1.60-3.95%16227.01%
MSFT230616P002850002023-01-27 3:05PM EST2023-06-1637.6036.9539.85-1.64-4.18%21,81122.24%
MSFT230721P002850002023-01-27 2:51PM EST2023-07-2138.6537.6040.45-4.85-11.15%8921.21%
MSFT230818P002850002023-01-27 2:30PM EST2023-08-1839.3038.1041.15-2.72-6.47%44421.04%
MSFT230915P002850002023-01-27 2:57PM EST2023-09-1539.5038.8541.10-1.15-2.83%246119.64%
MSFT240119P002850002023-01-27 2:26PM EST2024-01-1941.5940.3543.90-3.61-7.99%663,14319.49%
MSFT240621P002850002023-01-26 1:52PM EST2024-06-2147.2643.5547.450.00-425419.81%
MSFT250117P002850002023-01-17 1:57PM EST2025-01-1755.5546.5050.500.00-3025719.09%
MSFT250620P002850002023-01-13 9:36AM EST2025-06-2061.4949.0053.500.00-2919.41%