Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210C00150000 | 2023-02-08 3:54PM EST | 150.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
MSFT230210C00165000 | 2023-02-03 2:07PM EST | 165.00 | 93.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
MSFT230210C00175000 | 2023-02-02 11:01AM EST | 175.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
MSFT230210C00180000 | 2023-02-03 11:59AM EST | 180.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
MSFT230210C00185000 | 2023-01-11 9:43AM EST | 185.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MSFT230210C00190000 | 2023-01-24 3:50PM EST | 190.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MSFT230210C00200000 | 2023-02-07 12:47PM EST | 200.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
MSFT230210C00205000 | 2023-02-02 10:29AM EST | 205.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
MSFT230210C00207500 | 2023-01-30 12:26PM EST | 207.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
MSFT230210C00210000 | 2023-02-06 1:22PM EST | 210.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
MSFT230210C00212500 | 2023-02-07 11:15AM EST | 212.50 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
MSFT230210C00215000 | 2023-02-07 3:56PM EST | 215.00 | 53.24 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
MSFT230210C00217500 | 2023-01-31 2:02PM EST | 217.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
MSFT230210C00220000 | 2023-02-08 12:55PM EST | 220.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
MSFT230210C00222500 | 2023-02-03 2:07PM EST | 222.50 | 36.23 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
MSFT230210C00225000 | 2023-02-08 12:55PM EST | 225.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
MSFT230210C00227500 | 2023-02-08 3:54PM EST | 227.50 | 40.42 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
MSFT230210C00230000 | 2023-02-08 2:46PM EST | 230.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 63 | 351 | 0.00% |
MSFT230210C00232500 | 2023-02-08 1:41PM EST | 232.50 | 36.24 | 0.00 | 0.00 | 0.00 | - | 155 | 274 | 0.00% |
MSFT230210C00235000 | 2023-02-08 3:46PM EST | 235.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 37 | 2,332 | 0.00% |
MSFT230210C00237500 | 2023-02-08 3:15PM EST | 237.50 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
MSFT230210C00240000 | 2023-02-08 3:55PM EST | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 166 | 1,461 | 0.00% |
MSFT230210C00242500 | 2023-02-08 1:40PM EST | 242.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 59 | 1,685 | 0.00% |
MSFT230210C00245000 | 2023-02-08 3:54PM EST | 245.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 168 | 2,749 | 0.00% |
MSFT230210C00247500 | 2023-02-08 3:55PM EST | 247.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 81 | 1,771 | 0.00% |
MSFT230210C00250000 | 2023-02-08 3:55PM EST | 250.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 732 | 2,695 | 0.00% |
MSFT230210C00252500 | 2023-02-08 3:21PM EST | 252.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 433 | 971 | 0.00% |
MSFT230210C00255000 | 2023-02-08 3:57PM EST | 255.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 572 | 2,719 | 0.00% |
MSFT230210C00257500 | 2023-02-08 3:57PM EST | 257.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 571 | 2,108 | 0.00% |
MSFT230210C00260000 | 2023-02-08 3:59PM EST | 260.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,856 | 4,941 | 0.00% |
MSFT230210C00262500 | 2023-02-08 3:58PM EST | 262.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1,163 | 3,735 | 0.00% |
MSFT230210C00265000 | 2023-02-08 3:59PM EST | 265.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5,254 | 6,125 | 0.00% |
MSFT230210C00267500 | 2023-02-08 3:59PM EST | 267.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11,287 | 4,454 | 1.56% |
MSFT230210C00270000 | 2023-02-08 3:59PM EST | 270.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 36,297 | 11,946 | 3.13% |
MSFT230210C00272500 | 2023-02-08 3:59PM EST | 272.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22,383 | 7,974 | 6.25% |
MSFT230210C00275000 | 2023-02-08 3:59PM EST | 275.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 66,138 | 18,411 | 12.50% |
MSFT230210C00277500 | 2023-02-08 3:59PM EST | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20,028 | 5,303 | 12.50% |
MSFT230210C00280000 | 2023-02-08 3:59PM EST | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66,478 | 16,114 | 12.50% |
MSFT230210C00282500 | 2023-02-08 3:59PM EST | 282.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14,044 | 3,712 | 12.50% |
MSFT230210C00285000 | 2023-02-08 3:59PM EST | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16,912 | 5,742 | 25.00% |
MSFT230210C00287500 | 2023-02-08 3:58PM EST | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,854 | 2,573 | 25.00% |
MSFT230210C00290000 | 2023-02-08 3:59PM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,410 | 3,683 | 25.00% |
MSFT230210C00292500 | 2023-02-08 3:57PM EST | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,064 | 1,449 | 25.00% |
MSFT230210C00295000 | 2023-02-08 3:51PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,796 | 1,476 | 25.00% |
MSFT230210C00297500 | 2023-02-08 3:58PM EST | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 765 | 887 | 25.00% |
MSFT230210C00300000 | 2023-02-08 3:41PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,997 | 2,221 | 25.00% |
MSFT230210C00305000 | 2023-02-08 2:36PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,029 | 875 | 50.00% |
MSFT230210C00310000 | 2023-02-08 11:02AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 323 | 50.00% |
MSFT230210C00315000 | 2023-02-08 9:58AM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 113 | 50.00% |
MSFT230210C00320000 | 2023-02-08 12:52PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 287 | 50.00% |
MSFT230210C00335000 | 2023-02-07 12:57PM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
MSFT230210C00340000 | 2023-01-24 11:13AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
MSFT230210C00350000 | 2023-02-08 11:58AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210P00150000 | 2023-02-06 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
MSFT230210P00155000 | 2023-01-25 10:19AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
MSFT230210P00160000 | 2023-02-06 3:20PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 50.00% |
MSFT230210P00165000 | 2023-01-31 3:52PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
MSFT230210P00170000 | 2023-01-30 3:01PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
MSFT230210P00175000 | 2023-02-08 1:59PM EST | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 50.00% |
MSFT230210P00180000 | 2023-02-06 1:16PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
MSFT230210P00185000 | 2023-02-08 10:32AM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 50.00% |
MSFT230210P00190000 | 2023-02-03 2:25PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
MSFT230210P00195000 | 2023-02-08 1:26PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 50.00% |
MSFT230210P00200000 | 2023-02-08 9:31AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 50.00% |
MSFT230210P00205000 | 2023-02-06 12:25PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 862 | 50.00% |
MSFT230210P00207500 | 2023-02-03 11:57AM EST | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 50.00% |
MSFT230210P00210000 | 2023-02-07 1:26PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 925 | 50.00% |
MSFT230210P00212500 | 2023-02-08 11:23AM EST | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 50.00% |
MSFT230210P00215000 | 2023-02-08 2:10PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 841 | 50.00% |
MSFT230210P00217500 | 2023-02-08 3:08PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,459 | 50.00% |
MSFT230210P00220000 | 2023-02-08 1:39PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,347 | 50.00% |
MSFT230210P00222500 | 2023-02-07 12:58PM EST | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 729 | 50.00% |
MSFT230210P00225000 | 2023-02-08 3:11PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,764 | 50.00% |
MSFT230210P00227500 | 2023-02-08 12:58PM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 662 | 50.00% |
MSFT230210P00230000 | 2023-02-08 3:50PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,219 | 50.00% |
MSFT230210P00232500 | 2023-02-08 3:37PM EST | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 808 | 50.00% |
MSFT230210P00235000 | 2023-02-08 3:31PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 4,222 | 50.00% |
MSFT230210P00237500 | 2023-02-08 3:52PM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 2,301 | 25.00% |
MSFT230210P00240000 | 2023-02-08 3:55PM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 3,962 | 25.00% |
MSFT230210P00242500 | 2023-02-08 3:58PM EST | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 332 | 2,640 | 25.00% |
MSFT230210P00245000 | 2023-02-08 3:58PM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,415 | 4,541 | 25.00% |
MSFT230210P00247500 | 2023-02-08 3:56PM EST | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 812 | 8,347 | 25.00% |
MSFT230210P00250000 | 2023-02-08 3:59PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,956 | 5,570 | 25.00% |
MSFT230210P00252500 | 2023-02-08 3:59PM EST | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,226 | 4,375 | 12.50% |
MSFT230210P00255000 | 2023-02-08 3:59PM EST | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,691 | 8,136 | 12.50% |
MSFT230210P00257500 | 2023-02-08 3:59PM EST | 257.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,939 | 4,226 | 12.50% |
MSFT230210P00260000 | 2023-02-08 3:59PM EST | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16,985 | 8,743 | 6.25% |
MSFT230210P00262500 | 2023-02-08 3:59PM EST | 262.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15,736 | 4,377 | 6.25% |
MSFT230210P00265000 | 2023-02-08 3:59PM EST | 265.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 45,016 | 6,952 | 3.13% |
MSFT230210P00267500 | 2023-02-08 3:59PM EST | 267.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 32,985 | 4,926 | 0.00% |
MSFT230210P00270000 | 2023-02-08 3:59PM EST | 270.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30,273 | 3,730 | 0.00% |
MSFT230210P00272500 | 2023-02-08 3:58PM EST | 272.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9,320 | 2,547 | 0.00% |
MSFT230210P00275000 | 2023-02-08 3:59PM EST | 275.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9,280 | 1,684 | 0.00% |
MSFT230210P00277500 | 2023-02-08 3:59PM EST | 277.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,792 | 859 | 0.00% |
MSFT230210P00280000 | 2023-02-08 3:41PM EST | 280.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,737 | 811 | 0.00% |
MSFT230210P00282500 | 2023-02-08 3:38PM EST | 282.50 | 15.81 | 0.00 | 0.00 | 0.00 | - | 367 | 289 | 0.00% |
MSFT230210P00285000 | 2023-02-08 2:50PM EST | 285.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 187 | 107 | 0.00% |
MSFT230210P00290000 | 2023-02-08 12:24PM EST | 290.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 114 | 14 | 0.00% |
MSFT230210P00295000 | 2023-02-08 9:58AM EST | 295.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |