Italia markets close in 3 hours 59 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
271,42 +4,69 (+1,76%)
Preborsa: 07:31AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217C003250002023-02-08 2:44PM EST2023-02-170.040.000.000.00-1121,64525.00%
MSFT230303C003250002023-02-08 3:39PM EST2023-03-030.120.000.000.00-774712.50%
MSFT230317C003250002023-02-08 3:59PM EST2023-03-170.280.000.000.00-3702,53512.50%
MSFT230421C003250002023-02-08 3:41PM EST2023-04-210.850.000.000.00-2,11593412.50%
MSFT230519C003250002023-02-08 3:07PM EST2023-05-191.780.000.000.00-3647386.25%
MSFT230616C003250002023-02-08 3:06PM EST2023-06-162.640.000.000.00-1,3782,2776.25%
MSFT230721C003250002023-02-08 3:01PM EST2023-07-213.950.000.000.00-2138096.25%
MSFT230818C003250002023-02-08 3:53PM EST2023-08-185.200.000.000.00-1532046.25%
MSFT230915C003250002023-02-08 3:35PM EST2023-09-156.020.000.000.00-548036.25%
MSFT240119C003250002023-02-08 3:33PM EST2024-01-1910.980.000.000.00-473,5683.13%
MSFT240621C003250002023-02-08 2:11PM EST2024-06-2118.550.000.000.00-49023.13%
MSFT250117C003250002023-02-08 9:39AM EST2025-01-1728.340.000.000.00-43483.13%
MSFT250620C003250002023-02-08 11:07AM EST2025-06-2031.330.000.000.00-4603.13%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003250002023-01-30 10:21AM EST2023-02-1781.570.000.000.00-27600.00%
MSFT230310P003250002023-02-03 10:31AM EST2023-03-1063.200.000.000.00-110.00%
MSFT230317P003250002023-02-08 3:57PM EST2023-03-1759.300.000.000.00-110.00%
MSFT230421P003250002022-12-21 3:23PM EST2023-04-2180.5083.9586.000.00-3097.59%
MSFT230616P003250002023-02-02 11:50AM EST2023-06-1663.500.000.000.00-110.00%
MSFT230721P003250002022-12-02 12:51PM EST2023-07-2172.0884.1086.350.00-2065.23%
MSFT230818P003250002023-02-03 2:27PM EST2023-08-1867.670.000.000.00-110.00%
MSFT230915P003250002023-02-08 10:21AM EST2023-09-1554.650.000.000.00-330.00%
MSFT240119P003250002023-02-03 11:07AM EST2024-01-1964.250.000.000.00-4230.00%
MSFT240621P003250002023-02-08 10:26AM EST2024-06-2158.560.000.000.00-26180.00%
MSFT250117P003250002023-02-08 9:42AM EST2025-01-1760.750.000.000.00-2120.00%
MSFT250620P003250002023-01-12 10:19AM EST2025-06-2088.000.000.000.00--80.00%