Italia markets close in 3 hours 37 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
271,52 +4,79 (+1,80%)
Preborsa: 07:53AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C002900002023-02-08 3:59PM EST2023-02-100.050.000.000.00-5,4103,68325.00%
MSFT230217C002900002023-02-08 3:58PM EST2023-02-170.420.000.000.00-6,3045,54412.50%
MSFT230224C002900002023-02-08 3:58PM EST2023-02-240.750.000.000.00-2,3671,4946.25%
MSFT230303C002900002023-02-08 3:56PM EST2023-03-031.200.000.000.00-1,0708546.25%
MSFT230310C002900002023-02-08 3:59PM EST2023-03-101.750.000.000.00-1,2202,0206.25%
MSFT230317C002900002023-02-08 3:58PM EST2023-03-172.300.000.000.00-4,8156,7786.25%
MSFT230324C002900002023-02-08 3:55PM EST2023-03-242.900.000.000.00-3063176.25%
MSFT230421C002900002023-02-08 3:54PM EST2023-04-215.150.000.000.00-2,5505,7613.13%
MSFT230519C002900002023-02-08 3:59PM EST2023-05-197.610.000.000.00-3956,8993.13%
MSFT230616C002900002023-02-08 3:55PM EST2023-06-169.680.000.000.00-1,9695,9133.13%
MSFT230721C002900002023-02-08 3:51PM EST2023-07-2112.190.000.000.00-1839063.13%
MSFT230818C002900002023-02-08 3:47PM EST2023-08-1814.110.000.000.00-1956343.13%
MSFT230915C002900002023-02-08 3:42PM EST2023-09-1515.700.000.000.00-9231,9933.13%
MSFT240119C002900002023-02-08 2:51PM EST2024-01-1922.950.000.000.00-1,0644,0471.56%
MSFT240621C002900002023-02-08 1:37PM EST2024-06-2131.300.000.000.00-361,9971.56%
MSFT250117C002900002023-02-08 11:35AM EST2025-01-1739.150.000.000.00-151,2821.56%
MSFT250620C002900002023-02-08 3:28PM EST2025-06-2043.000.000.000.00-61111.56%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210P002900002023-02-08 12:24PM EST2023-02-1019.900.000.000.00-114140.00%
MSFT230217P002900002023-02-08 1:45PM EST2023-02-1722.350.000.000.00-601910.00%
MSFT230224P002900002023-02-08 1:53PM EST2023-02-2422.900.000.000.00-60220.00%
MSFT230303P002900002023-02-08 3:23PM EST2023-03-0324.560.000.000.00-770.00%
MSFT230317P002900002023-02-08 3:10PM EST2023-03-1725.200.000.000.00-1142210.00%
MSFT230421P002900002023-02-08 1:39PM EST2023-04-2125.250.000.000.00-3820.00%
MSFT230616P002900002023-02-08 10:11AM EST2023-06-1626.230.000.000.00-63,1420.00%
MSFT230721P002900002023-02-08 10:51AM EST2023-07-2128.500.000.000.00-1120.00%
MSFT230818P002900002023-02-08 10:52AM EST2023-08-1830.050.000.000.00-280.00%
MSFT230915P002900002023-02-08 3:18PM EST2023-09-1533.240.000.000.00-241960.00%
MSFT240119P002900002023-02-08 3:56PM EST2024-01-1936.530.000.000.00-522,2840.00%
MSFT240621P002900002023-02-06 9:55AM EST2024-06-2143.930.000.000.00-27690.00%
MSFT250117P002900002023-02-08 1:02PM EST2025-01-1742.300.000.000.00-32510.00%
MSFT250620P002900002023-02-08 11:14AM EST2025-06-2045.000.000.000.00-12350.00%