Italia markets close in 3 hours 7 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
271,49 +4,76 (+1,78%)
Preborsa: 08:23AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230210C003400002023-01-24 11:13AM EST2023-02-100.010.000.000.00--250.00%
MSFT230217C003400002023-02-08 10:50AM EST2023-02-170.010.000.000.00-651,14925.00%
MSFT230224C003400002023-02-08 3:31PM EST2023-02-240.050.000.000.00-305625.00%
MSFT230303C003400002023-02-08 3:10PM EST2023-03-030.070.000.000.00-17031025.00%
MSFT230317C003400002023-02-08 12:05PM EST2023-03-170.170.000.000.00-1923,38412.50%
MSFT230421C003400002023-02-08 3:36PM EST2023-04-210.420.000.000.00-16945212.50%
MSFT230519C003400002023-02-08 3:52PM EST2023-05-191.000.000.000.00-9614812.50%
MSFT230616C003400002023-02-08 3:57PM EST2023-06-161.550.000.000.00-1,0403,9676.25%
MSFT230721C003400002023-02-08 3:24PM EST2023-07-212.330.000.000.00-1794146.25%
MSFT230818C003400002023-02-08 1:28PM EST2023-08-183.660.000.000.00-61656.25%
MSFT230915C003400002023-02-08 12:53PM EST2023-09-154.500.000.000.00-7064,0216.25%
MSFT240119C003400002023-02-08 3:27PM EST2024-01-197.960.000.000.00-1,9324,6416.25%
MSFT240621C003400002023-02-08 10:55AM EST2024-06-2115.000.000.000.00-28643.13%
MSFT250117C003400002023-02-08 1:37PM EST2025-01-1721.500.000.000.00-29203.13%
MSFT250620C003400002023-02-08 12:42PM EST2025-06-2026.140.000.000.00-5553.13%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230217P003400002022-09-09 11:25AM EST2023-02-1777.35104.75107.000.00-40334.45%
MSFT230224P003400002023-01-11 12:03PM EST2023-02-24106.040.000.000.00--00.00%
MSFT230317P003400002023-01-04 3:28PM EST2023-03-17113.3579.9583.500.00-12586.07%
MSFT230421P003400002022-12-21 2:08PM EST2023-04-2194.8798.85101.100.00-40105.40%
MSFT230616P003400002023-01-25 3:43PM EST2023-06-1699.300.000.000.00-5100.00%
MSFT230915P003400002023-02-08 10:00AM EST2023-09-1568.660.000.000.00-360.00%
MSFT240119P003400002023-02-08 10:18AM EST2024-01-1968.470.000.000.00-4130.00%
MSFT240621P003400002023-02-03 2:04PM EST2024-06-2182.550.000.000.00-220.00%
MSFT250117P003400002022-12-22 10:45AM EST2025-01-17105.1598.60103.000.00-11335.73%
MSFT250620P003400002023-02-02 1:40PM EST2025-06-2080.130.000.000.00-2110.00%