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:310.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C003100002023-01-24 9:31AM EST2023-02-030.140.000.010.00-95051.56%
MSFT230210C003100002023-01-24 1:45PM EST2023-02-100.040.000.010.00-53638.67%
MSFT230217C003100002023-01-27 1:46PM EST2023-02-170.020.000.020.00-10489033.59%
MSFT230317C003100002023-01-27 2:25PM EST2023-03-170.090.020.10+0.01+12.50%32,50926.47%
MSFT230421C003100002023-01-27 3:07PM EST2023-04-210.310.250.29+0.03+10.71%24090323.56%
MSFT230616C003100002023-01-27 3:44PM EST2023-06-161.291.151.25+0.08+6.61%225,74724.16%
MSFT230721C003100002023-01-27 3:01PM EST2023-07-211.841.661.85+0.09+5.14%1861,34123.75%
MSFT230818C003100002023-01-27 3:32PM EST2023-08-182.802.462.87+0.30+12.00%710924.84%
MSFT230915C003100002023-01-27 3:57PM EST2023-09-153.253.003.60+0.05+1.56%71,27524.92%
MSFT240119C003100002023-01-27 2:45PM EST2024-01-197.056.557.20+0.05+0.71%874,92525.46%
MSFT240621C003100002023-01-27 12:01PM EST2024-06-2112.2511.4013.90+0.75+6.52%1671228.22%
MSFT250117C003100002023-01-27 3:30PM EST2025-01-1719.6517.0020.15+0.90+4.80%1064128.66%
MSFT250620C003100002023-01-27 3:04PM EST2025-06-2024.7122.0026.50+3.00+13.82%2510430.34%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003100002023-01-25 9:33AM EST2023-02-1777.0059.9563.750.00-1069.14%
MSFT230317P003100002023-01-27 12:58PM EST2023-03-1761.0060.0563.80-8.55-12.29%218145.58%
MSFT230421P003100002022-12-22 3:39PM EST2023-04-2173.5069.0070.950.00-280055.10%
MSFT230616P003100002023-01-09 2:36PM EST2023-06-1681.3060.7563.250.00-2101324.89%
MSFT230721P003100002023-01-06 2:11PM EST2023-07-2185.7561.0563.150.00-1021.90%
MSFT230915P003100002023-01-24 3:57PM EST2023-09-1568.3861.3563.400.00-48619.87%
MSFT240119P003100002023-01-27 2:30PM EST2024-01-1962.5961.9564.15-4.61-6.86%11,19417.69%
MSFT240621P003100002023-01-27 2:22PM EST2024-06-2164.0562.9065.75-24.06-27.31%279517.25%
MSFT250117P003100002023-01-27 3:02PM EST2025-01-1765.4064.5067.75-5.35-7.56%124916.70%
MSFT250620P003100002023-01-26 3:55PM EST2025-06-2068.0065.6070.150.00-1217.27%