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:315.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C003150002023-01-25 1:42PM EST2023-02-030.020.000.010.00-23754.69%
MSFT230210C003150002023-01-24 12:56PM EST2023-02-100.020.000.020.00-206543.75%
MSFT230217C003150002023-01-26 3:00PM EST2023-02-170.010.000.030.00-24,32037.31%
MSFT230317C003150002023-01-27 3:54PM EST2023-03-170.060.060.07+0.02+50.00%2822,29526.86%
MSFT230421C003150002023-01-26 3:51PM EST2023-04-210.190.180.220.00-201,04923.93%
MSFT230616C003150002023-01-27 2:45PM EST2023-06-160.950.901.00+0.02+2.15%312,28524.24%
MSFT230721C003150002023-01-27 3:05PM EST2023-07-211.461.321.57+0.14+10.61%1138923.99%
MSFT230818C003150002023-01-27 2:34PM EST2023-08-182.202.022.31+0.08+3.77%127524.54%
MSFT230915C003150002023-01-27 3:43PM EST2023-09-152.882.472.90+0.22+8.27%181,25024.49%
MSFT240119C003150002023-01-27 3:38PM EST2024-01-196.405.556.45+0.40+6.67%272,20225.46%
MSFT240621C003150002023-01-27 1:09PM EST2024-06-2111.4810.5012.90+1.69+17.26%1941728.20%
MSFT250117C003150002023-01-27 12:33PM EST2025-01-1719.1515.5020.00+3.35+21.20%524729.40%
MSFT250620C003150002023-01-27 3:02PM EST2025-06-2023.2020.5025.00+5.59+31.74%221830.12%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003150002023-01-20 9:48AM EST2023-02-1779.2064.8068.500.00-30070.22%
MSFT230317P003150002023-01-09 12:38PM EST2023-03-1784.2065.0068.750.00-526047.60%
MSFT230421P003150002022-12-21 3:34PM EST2023-04-2169.3073.8576.050.00-30057.23%
MSFT230616P003150002023-01-25 2:58PM EST2023-06-1672.9965.7068.150.00-50819725.77%
MSFT230721P003150002022-12-01 11:38AM EST2023-07-2163.2174.5076.500.00--042.55%
MSFT230915P003150002023-01-23 12:28PM EST2023-09-1571.0566.1568.200.00-2020.26%
MSFT240119P003150002023-01-26 12:56PM EST2024-01-1970.7066.6568.750.00-2419717.69%
MSFT240621P003150002023-01-10 9:36AM EST2024-06-2186.0067.4069.900.00-120616.79%
MSFT250117P003150002023-01-26 11:02AM EST2025-01-1774.4068.7571.500.00-23816.08%
MSFT250620P003150002023-01-05 10:37AM EST2025-06-2094.0069.6573.800.00--116.78%