MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT200228C001150002020-02-21 2:09PM EST115.0063.000.000.000.00-200.00%
MSFT200228C001200002020-02-20 12:02PM EST120.0062.850.000.000.00-600.00%
MSFT200228C001250002020-02-21 2:25PM EST125.0052.500.000.000.00-1200.00%
MSFT200228C001300002020-02-21 2:21PM EST130.0047.850.000.000.00-500.00%
MSFT200228C001350002020-02-21 3:02PM EST135.0043.410.000.000.00-200.00%
MSFT200228C001400002020-02-21 2:59PM EST140.0038.500.000.000.00-400.00%
MSFT200228C001410002020-01-31 11:18AM EST141.0029.500.000.000.00-210.00%
MSFT200228C001430002020-02-18 12:04AM EST143.0041.100.000.000.00---0.00%
MSFT200228C001440002020-02-21 10:40AM EST144.0036.000.000.000.00-200.00%
MSFT200228C001450002020-02-20 2:23PM EST145.0039.200.000.000.00-1400.00%
MSFT200228C001460002020-02-18 3:20PM EST146.0041.350.000.000.00-1000.00%
MSFT200228C001470002020-02-11 10:51AM EST147.0041.800.000.000.00--20.00%
MSFT200228C001480002020-02-21 3:28PM EST148.0030.100.000.000.00-5900.00%
MSFT200228C001490002020-02-21 11:13AM EST149.0031.650.000.000.00-8100.00%
MSFT200228C001500002020-02-21 3:43PM EST150.0028.100.000.000.00-6100.00%
MSFT200228C001525002020-02-21 3:33PM EST152.5025.500.000.000.00-3100.00%
MSFT200228C001550002020-02-21 3:58PM EST155.0023.710.000.000.00-3400.00%
MSFT200228C001575002020-02-21 3:53PM EST157.5022.100.000.000.00-13300.00%
MSFT200228C001600002020-02-21 3:36PM EST160.0018.250.000.000.00-25500.00%
MSFT200228C001625002020-02-21 3:32PM EST162.5015.800.000.000.00-9400.00%
MSFT200228C001650002020-02-21 3:45PM EST165.0013.950.000.000.00-27200.00%
MSFT200228C001675002020-02-21 3:57PM EST167.5011.730.000.000.00-31900.00%
MSFT200228C001700002020-02-21 3:59PM EST170.009.400.000.000.00-87700.00%
MSFT200228C001725002020-02-21 3:57PM EST172.507.450.000.000.00-99800.00%
MSFT200228C001750002020-02-21 3:59PM EST175.005.350.000.000.00-3,95400.00%
MSFT200228C001775002020-02-21 3:59PM EST177.503.800.000.000.00-4,58800.00%
MSFT200228C001800002020-02-21 3:59PM EST180.002.440.000.000.00-27,93401.56%
MSFT200228C001825002020-02-21 3:59PM EST182.501.450.000.000.00-14,68106.25%
MSFT200228C001850002020-02-21 3:59PM EST185.000.820.000.000.00-38,73506.25%
MSFT200228C001875002020-02-21 3:59PM EST187.500.440.000.000.00-13,931012.50%
MSFT200228C001900002020-02-21 3:59PM EST190.000.260.000.000.00-14,165012.50%
MSFT200228C001925002020-02-21 3:59PM EST192.500.170.000.000.00-3,236012.50%
MSFT200228C001950002020-02-21 3:57PM EST195.000.120.000.000.00-2,465012.50%
MSFT200228C001975002020-02-21 3:54PM EST197.500.080.000.000.00-773025.00%
MSFT200228C002000002020-02-21 3:59PM EST200.000.090.000.000.00-2,012025.00%
MSFT200228C002025002020-02-21 3:52PM EST202.500.070.000.000.00-395025.00%
MSFT200228C002050002020-02-21 3:44PM EST205.000.050.000.000.00-387025.00%
MSFT200228C002075002020-02-21 3:47PM EST207.500.040.000.000.00-86025.00%
MSFT200228C002100002020-02-21 3:59PM EST210.000.040.000.000.00-719025.00%
MSFT200228C002125002020-02-21 1:36PM EST212.500.030.000.000.00-79025.00%
MSFT200228C002150002020-02-21 2:12PM EST215.000.030.000.000.00-157025.00%
MSFT200228C002175002020-02-21 3:56PM EST217.500.020.000.000.00-50025.00%
MSFT200228C002200002020-02-21 3:53PM EST220.000.020.000.000.00-10050.00%
MSFT200228C002250002020-02-21 2:47PM EST225.000.010.000.000.00-43050.00%
MSFT200228C002300002020-02-20 9:53AM EST230.000.020.000.000.00-3050.00%
MSFT200228C002350002020-02-20 3:56PM EST235.000.010.000.000.00-96050.00%
MSFT200228C002400002020-02-20 12:29PM EST240.000.010.000.000.00-79050.00%
MSFT200228C002450002020-02-19 11:34AM EST245.000.010.000.000.00-1050.00%
MSFT200228C002500002020-02-18 10:54AM EST250.000.010.000.000.00-169050.00%
MSFT200228C002550002020-02-18 10:25AM EST255.000.010.000.000.00-3050.00%
MSFT200228C002600002020-02-20 10:04AM EST260.000.020.000.000.00-4050.00%
MSFT200228C002650002020-02-21 2:35PM EST265.000.010.000.000.00-11050.00%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT200228P001150002020-02-21 3:22PM EST115.000.020.000.000.00-985050.00%
MSFT200228P001200002020-02-21 3:48PM EST120.000.020.000.000.00-650050.00%
MSFT200228P001250002020-02-21 3:49PM EST125.000.050.000.000.00-4,119050.00%
MSFT200228P001300002020-02-21 3:52PM EST130.000.050.000.000.00-466050.00%
MSFT200228P001350002020-02-21 3:57PM EST135.000.060.000.000.00-797050.00%
MSFT200228P001400002020-02-21 3:59PM EST140.000.100.000.000.00-443050.00%
MSFT200228P001410002020-02-21 3:55PM EST141.000.090.000.000.00-277050.00%
MSFT200228P001420002020-02-21 3:40PM EST142.000.130.000.000.00-126050.00%
MSFT200228P001430002020-02-21 3:50PM EST143.000.140.000.000.00-202050.00%
MSFT200228P001440002020-02-21 3:14PM EST144.000.170.000.000.00-198050.00%
MSFT200228P001450002020-02-21 3:58PM EST145.000.150.000.000.00-143050.00%
MSFT200228P001460002020-02-21 3:44PM EST146.000.170.000.000.00-168050.00%
MSFT200228P001470002020-02-21 3:34PM EST147.000.190.000.000.00-329025.00%
MSFT200228P001480002020-02-21 3:48PM EST148.000.180.000.000.00-296025.00%
MSFT200228P001490002020-02-21 3:41PM EST149.000.230.000.000.00-306025.00%
MSFT200228P001500002020-02-21 3:59PM EST150.000.240.000.000.00-1,327025.00%
MSFT200228P001525002020-02-21 3:46PM EST152.500.260.000.000.00-246025.00%
MSFT200228P001550002020-02-21 3:57PM EST155.000.270.000.000.00-1,059025.00%
MSFT200228P001575002020-02-21 3:59PM EST157.500.330.000.000.00-509025.00%
MSFT200228P001600002020-02-21 3:59PM EST160.000.390.000.000.00-2,367025.00%
MSFT200228P001625002020-02-21 3:59PM EST162.500.480.000.000.00-500025.00%
MSFT200228P001650002020-02-21 3:59PM EST165.000.600.000.000.00-2,141012.50%
MSFT200228P001675002020-02-21 3:56PM EST167.500.740.000.000.00-2,299012.50%
MSFT200228P001700002020-02-21 3:59PM EST170.001.000.000.000.00-5,580012.50%
MSFT200228P001725002020-02-21 3:59PM EST172.501.370.000.000.00-2,31106.25%
MSFT200228P001750002020-02-21 3:59PM EST175.001.910.000.000.00-8,66203.13%
MSFT200228P001775002020-02-21 3:59PM EST177.502.730.000.000.00-7,48601.56%
MSFT200228P001800002020-02-21 3:59PM EST180.003.900.000.000.00-32,14700.00%
MSFT200228P001825002020-02-21 3:58PM EST182.505.500.000.000.00-10,31100.00%
MSFT200228P001850002020-02-21 3:59PM EST185.007.400.000.000.00-2,40200.00%
MSFT200228P001875002020-02-21 3:58PM EST187.509.550.000.000.00-65900.00%
MSFT200228P001900002020-02-21 3:59PM EST190.0011.750.000.000.00-98300.00%
MSFT200228P001925002020-02-21 3:06PM EST192.5014.900.000.000.00-3500.00%
MSFT200228P001950002020-02-21 3:53PM EST195.0016.000.000.000.00-7400.00%
MSFT200228P001975002020-02-21 12:41PM EST197.5017.900.000.000.00-300.00%
MSFT200228P002000002020-02-21 2:54PM EST200.0021.700.000.000.00-7000.00%
MSFT200228P002025002020-02-19 10:07AM EST202.5015.300.000.000.00-100.00%
MSFT200228P002050002020-02-21 3:58PM EST205.0026.150.000.000.00-1000.00%
MSFT200228P002075002020-02-18 12:04AM EST207.5024.900.000.000.00--00.00%
MSFT200228P002100002020-02-20 9:45AM EST210.0023.590.000.000.00-800.00%
MSFT200228P002150002020-02-19 10:04AM EST215.0027.580.000.000.00-1000.00%
MSFT200228P002250002020-02-11 10:57AM EST225.0037.200.000.000.00--00.00%
MSFT200228P002550002020-02-20 1:35PM EST255.0075.050.000.000.00-100.00%
MSFT200228P002600002020-02-20 11:32AM EST260.0080.050.000.000.00---0.00%
MSFT200228P002650002020-02-21 10:39AM EST265.0084.450.000.000.00-600.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità