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:305.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C003050002023-01-24 9:32AM EST2023-02-030.050.000.050.00-172655.86%
MSFT230210C003050002023-01-24 3:59PM EST2023-02-100.030.000.080.00-293545.12%
MSFT230217C003050002023-01-27 12:27PM EST2023-02-170.010.000.040.00-51,45033.99%
MSFT230303C003050002023-01-25 9:30AM EST2023-03-030.050.000.080.00-52728.52%
MSFT230317C003050002023-01-27 3:27PM EST2023-03-170.130.110.13+0.03+30.00%202,54425.68%
MSFT230421C003050002023-01-27 3:11PM EST2023-04-210.430.290.40+0.08+22.86%4533323.39%
MSFT230616C003050002023-01-27 1:00PM EST2023-06-161.541.471.57+0.05+3.36%223,02924.12%
MSFT230721C003050002023-01-27 3:11PM EST2023-07-212.362.082.30+0.36+18.00%17935823.85%
MSFT230818C003050002023-01-27 2:08PM EST2023-08-183.213.003.40+0.41+14.64%92924.84%
MSFT230915C003050002023-01-27 11:02AM EST2023-09-153.673.704.25-0.18-4.68%661,14725.03%
MSFT240119C003050002023-01-27 3:51PM EST2024-01-198.007.508.15+0.43+5.68%1023,51025.63%
MSFT240621C003050002023-01-27 12:20PM EST2024-06-2113.5512.8515.30-0.05-0.37%621,02428.55%
MSFT250117C003050002023-01-27 12:33PM EST2025-01-1722.6018.5023.00+2.45+12.16%1819229.93%
MSFT250620C003050002023-01-25 9:30AM EST2025-06-2021.5023.5028.000.00-24230.53%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003050002022-12-20 1:19PM EST2023-02-1763.4570.9072.400.00-1480138.60%
MSFT230317P003050002023-01-25 12:51PM EST2023-03-1765.9055.0558.400.00-753340.74%
MSFT230421P003050002022-12-21 2:07PM EST2023-04-2159.5864.0566.050.00-4053.03%
MSFT230616P003050002023-01-27 1:33PM EST2023-06-1656.7855.8558.35-8.77-13.38%5610523.93%
MSFT230915P003050002023-01-23 12:31PM EST2023-09-1561.6956.6058.650.00-24819.52%
MSFT240119P003050002023-01-27 2:27PM EST2024-01-1958.2657.3059.80-4.29-6.86%353718.01%
MSFT240621P003050002023-01-27 1:45PM EST2024-06-2159.7558.7061.30-5.05-7.79%430317.15%
MSFT250117P003050002023-01-26 11:02AM EST2025-01-1766.2060.3564.100.00-240617.26%
MSFT250620P003050002023-01-23 9:31AM EST2025-06-2072.2362.0066.650.00-1817.76%