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:295.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C002950002023-01-27 3:58PM EST2023-02-030.030.000.09-0.01-25.00%516550.98%
MSFT230210C002950002023-01-27 3:26PM EST2023-02-100.020.020.05+0.01+100.00%2129036.52%
MSFT230217C002950002023-01-27 3:38PM EST2023-02-170.060.010.06+0.03+100.00%161,83830.47%
MSFT230224C002950002023-01-27 12:33PM EST2023-02-240.040.040.060.00-115826.37%
MSFT230303C002950002023-01-27 9:40AM EST2023-03-030.090.070.12+0.01+12.50%19425.88%
MSFT230317C002950002023-01-27 3:53PM EST2023-03-170.230.140.25+0.02+9.52%845,75424.49%
MSFT230421C002950002023-01-27 3:53PM EST2023-04-210.710.700.76+0.06+9.23%211,31923.07%
MSFT230616C002950002023-01-27 2:07PM EST2023-06-162.502.402.52-0.05-1.96%532,17924.27%
MSFT230721C002950002023-01-27 11:42AM EST2023-07-213.353.203.55-0.15-4.29%2161224.21%
MSFT230818C002950002023-01-27 3:22PM EST2023-08-184.974.405.00+0.29+6.20%412425.37%
MSFT230915C002950002023-01-27 3:51PM EST2023-09-155.805.205.95+0.13+2.29%981,70225.42%
MSFT240119C002950002023-01-27 2:10PM EST2024-01-1910.509.7511.00+0.20+1.94%204,02626.74%
MSFT240621C002950002023-01-27 11:13AM EST2024-06-2116.5115.5517.55+1.11+7.21%3097528.48%
MSFT250117C002950002023-01-27 2:49PM EST2025-01-1724.4521.5026.00+1.90+8.43%1832030.27%
MSFT250620C002950002023-01-27 11:54AM EST2025-06-2029.0026.5031.50+1.26+4.54%83631.10%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P002950002023-01-26 9:37AM EST2023-02-0349.5044.5048.700.00-5099.44%
MSFT230217P002950002023-01-26 9:32AM EST2023-02-1750.0045.0048.850.00-511358.68%
MSFT230317P002950002023-01-25 12:49PM EST2023-03-1755.8045.0548.900.00-514838.70%
MSFT230421P002950002023-01-25 10:38AM EST2023-04-2161.4045.0048.950.00-2129.77%
MSFT230616P002950002023-01-27 10:55AM EST2023-06-1648.4746.3048.80-12.05-19.91%11,64522.60%
MSFT230721P002950002023-01-09 10:00AM EST2023-07-2166.4946.8048.950.00-11020.64%
MSFT230818P002950002023-01-27 2:26PM EST2023-08-1847.6747.1049.35-11.46-19.38%2120.17%
MSFT230915P002950002023-01-25 3:08PM EST2023-09-1554.1447.2549.750.00-146119.79%
MSFT240119P002950002023-01-27 2:27PM EST2024-01-1949.7349.2550.65-1.29-2.53%41,91217.40%
MSFT240621P002950002023-01-26 1:55PM EST2024-06-2154.7350.9554.250.00-829318.74%
MSFT250117P002950002023-01-25 12:54PM EST2025-01-1761.7053.0057.500.00-332718.58%
MSFT250620P002950002023-01-20 12:07PM EST2025-06-2065.4555.0060.000.00-2418.71%