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:320.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203C003200002023-01-17 1:41PM EST2023-02-030.010.000.050.00--1567.19%
MSFT230217C003200002023-01-27 11:36AM EST2023-02-170.020.000.05-0.01-33.33%2921,11741.80%
MSFT230224C003200002023-01-26 9:48AM EST2023-02-240.020.000.010.00-1830.86%
MSFT230317C003200002023-01-27 2:53PM EST2023-03-170.050.030.060.00-45,85227.93%
MSFT230421C003200002023-01-27 2:28PM EST2023-04-210.150.130.17+0.01+7.14%1277824.32%
MSFT230616C003200002023-01-27 3:39PM EST2023-06-160.820.710.80+0.14+20.59%202,76024.33%
MSFT230721C003200002023-01-27 9:49AM EST2023-07-211.091.071.23-0.01-0.91%1142423.79%
MSFT230818C003200002023-01-27 2:32PM EST2023-08-181.831.651.91-0.01-0.54%44324.47%
MSFT230915C003200002023-01-27 3:40PM EST2023-09-152.382.052.40+0.22+10.19%1121,87524.31%
MSFT240119C003200002023-01-27 3:20PM EST2024-01-195.505.205.50+0.30+5.77%1173,61025.04%
MSFT240621C003200002023-01-27 3:40PM EST2024-06-2110.508.9010.80+0.65+6.60%1591,42726.97%
MSFT250117C003200002023-01-27 12:40PM EST2025-01-1718.5014.5018.00+1.50+8.82%436228.66%
MSFT250620C003200002023-01-27 3:02PM EST2025-06-2021.2419.0021.50+0.99+4.89%279228.48%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230203P003200002022-12-29 3:41PM EST2023-02-0378.1069.5073.100.00--0119.63%
MSFT230217P003200002023-01-27 10:55AM EST2023-02-1773.0569.9073.75-13.90-15.99%60076.11%
MSFT230317P003200002023-01-04 3:28PM EST2023-03-1793.4570.0573.750.00-5349.84%
MSFT230421P003200002023-01-27 10:59AM EST2023-04-2172.4670.0073.65-11.27-13.46%1037.59%
MSFT230616P003200002023-01-25 3:09PM EST2023-06-1677.5570.6573.100.00-30329026.80%
MSFT230721P003200002023-01-05 9:42AM EST2023-07-2195.9870.9072.950.00--023.34%
MSFT230818P003200002023-01-26 12:33PM EST2023-08-1874.9571.0073.000.00-6221.89%
MSFT230915P003200002023-01-27 11:15AM EST2023-09-1572.4371.0573.05-0.47-0.64%12020.71%
MSFT240119P003200002023-01-26 11:11AM EST2024-01-1977.3571.3573.450.00-390217.79%
MSFT240621P003200002023-01-26 3:17PM EST2024-06-2174.2571.9074.450.00-128316.79%
MSFT250117P003200002023-01-18 1:08PM EST2025-01-1785.7272.7576.300.00-238916.52%
MSFT250620P003200002023-01-19 9:39AM EST2025-06-2089.0073.5577.900.00-2216.60%