Italia markets close in 4 hours 8 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
271,31 +4,58 (+1,72%)
Preborsa: 07:22AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C003000002023-02-08 3:41PM EST2023-02-100.020.000.000.00-1,9972,22125.00%
MSFT230217C003000002023-02-08 3:55PM EST2023-02-170.200.000.000.00-7,4926,40812.50%
MSFT230224C003000002023-02-08 3:51PM EST2023-02-240.360.000.000.00-4,0703,06912.50%
MSFT230303C003000002023-02-08 3:58PM EST2023-03-030.570.000.000.00-1,27193012.50%
MSFT230310C003000002023-02-08 3:56PM EST2023-03-100.840.000.000.00-1,0067326.25%
MSFT230317C003000002023-02-08 3:59PM EST2023-03-171.170.000.000.00-8,1919,0436.25%
MSFT230324C003000002023-02-08 3:58PM EST2023-03-241.620.000.000.00-2674136.25%
MSFT230421C003000002023-02-08 3:56PM EST2023-04-212.940.000.000.00-3,2814,5456.25%
MSFT230519C003000002023-02-08 3:45PM EST2023-05-195.250.000.000.00-2754086.25%
MSFT230616C003000002023-02-08 3:57PM EST2023-06-166.750.000.000.00-3,6086,8943.13%
MSFT230721C003000002023-02-08 3:25PM EST2023-07-218.800.000.000.00-3411,6403.13%
MSFT230818C003000002023-02-08 3:55PM EST2023-08-1810.650.000.000.00-1,1881,2363.13%
MSFT230915C003000002023-02-08 3:50PM EST2023-09-1512.350.000.000.00-4065,7703.13%
MSFT240119C003000002023-02-08 3:58PM EST2024-01-1918.520.000.000.00-1,35115,4303.13%
MSFT240621C003000002023-02-08 3:29PM EST2024-06-2125.600.000.000.00-5292,3171.56%
MSFT250117C003000002023-02-08 1:39PM EST2025-01-1735.000.000.000.00-239661.56%
MSFT250620C003000002023-02-08 3:21PM EST2025-06-2039.170.000.000.00-1263801.56%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003000002023-02-08 2:56PM EST2023-02-1733.000.000.000.00-38700.00%
MSFT230224P003000002023-01-06 2:12PM EST2023-02-2475.4040.6043.550.00-2090.92%
MSFT230317P003000002023-02-08 2:34PM EST2023-03-1733.380.000.000.00-771080.00%
MSFT230421P003000002023-02-08 11:10AM EST2023-04-2132.780.000.000.00-13180.00%
MSFT230519P003000002023-02-07 2:19PM EST2023-05-1936.700.000.000.00-10110.00%
MSFT230616P003000002023-02-08 10:14AM EST2023-06-1632.400.000.000.00-187580.00%
MSFT230721P003000002023-02-08 10:09AM EST2023-07-2134.700.000.000.00-6230.00%
MSFT230818P003000002023-02-03 12:58PM EST2023-08-1841.160.000.000.00-240.00%
MSFT230915P003000002023-02-08 10:03AM EST2023-09-1536.010.000.000.00-134570.00%
MSFT240119P003000002023-02-08 3:06PM EST2024-01-1943.000.000.000.00-822,9540.00%
MSFT240621P003000002023-02-08 10:47AM EST2024-06-2143.430.000.000.00-226230.00%
MSFT250117P003000002023-02-07 3:42PM EST2025-01-1749.320.000.000.00-255920.00%
MSFT250620P003000002023-02-08 3:01PM EST2025-06-2051.180.000.000.00-1120.00%