Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202C00150000 | 2022-11-28 9:49AM EST | 150.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221202C00155000 | 2022-11-28 9:51AM EST | 155.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221202C00165000 | 2022-10-26 12:49PM EST | 165.00 | 70.30 | 82.05 | 83.35 | 0.00 | - | - | 0 | 441.94% |
| MSFT221202C00170000 | 2022-11-15 12:45PM EST | 170.00 | 74.66 | 68.75 | 71.35 | 0.00 | - | 3 | 3 | 239.06% |
| MSFT221202C00175000 | 2022-11-15 12:50PM EST | 175.00 | 67.50 | 63.75 | 66.50 | 0.00 | - | 1 | 1 | 229.20% |
| MSFT221202C00180000 | 2022-11-23 9:53AM EST | 180.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221202C00185000 | 2022-10-26 8:58AM EST | 185.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221202C00190000 | 2022-11-07 10:16AM EST | 190.00 | 36.00 | 49.00 | 51.40 | 0.00 | - | 4 | 5 | 176.37% |
| MSFT221202C00200000 | 2022-11-29 3:09PM EST | 200.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221202C00205000 | 2022-11-25 11:36AM EST | 205.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221202C00210000 | 2022-11-29 11:53AM EST | 210.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221202C00215000 | 2022-11-29 3:20PM EST | 215.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT221202C00217500 | 2022-11-28 11:45AM EST | 217.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT221202C00220000 | 2022-11-29 3:56PM EST | 220.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT221202C00222500 | 2022-11-29 3:20PM EST | 222.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT221202C00225000 | 2022-11-29 3:59PM EST | 225.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221202C00227500 | 2022-11-29 12:37PM EST | 227.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT221202C00230000 | 2022-11-29 3:54PM EST | 230.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| MSFT221202C00232500 | 2022-11-29 3:53PM EST | 232.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MSFT221202C00235000 | 2022-11-29 3:59PM EST | 235.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| MSFT221202C00237500 | 2022-11-29 3:57PM EST | 237.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 0.00% |
| MSFT221202C00240000 | 2022-11-29 3:59PM EST | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5,105 | 0 | 0.00% |
| MSFT221202C00242500 | 2022-11-29 3:59PM EST | 242.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5,943 | 0 | 3.13% |
| MSFT221202C00245000 | 2022-11-29 3:59PM EST | 245.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7,487 | 0 | 6.25% |
| MSFT221202C00247500 | 2022-11-29 3:59PM EST | 247.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,651 | 0 | 6.25% |
| MSFT221202C00250000 | 2022-11-29 3:59PM EST | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,069 | 0 | 12.50% |
| MSFT221202C00252500 | 2022-11-29 3:59PM EST | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,225 | 0 | 12.50% |
| MSFT221202C00255000 | 2022-11-29 3:59PM EST | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 12.50% |
| MSFT221202C00257500 | 2022-11-29 3:56PM EST | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 12.50% |
| MSFT221202C00260000 | 2022-11-29 3:49PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| MSFT221202C00262500 | 2022-11-29 3:59PM EST | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| MSFT221202C00265000 | 2022-11-29 3:42PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| MSFT221202C00267500 | 2022-11-29 11:56AM EST | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT221202C00270000 | 2022-11-29 3:33PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MSFT221202C00272500 | 2022-11-29 2:42PM EST | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MSFT221202C00275000 | 2022-11-29 3:03PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT221202C00277500 | 2022-11-29 1:35PM EST | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT221202C00280000 | 2022-11-29 3:08PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT221202C00285000 | 2022-11-29 2:33PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221202C00290000 | 2022-11-25 12:41PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT221202C00295000 | 2022-11-29 1:32PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT221202C00300000 | 2022-11-23 1:19PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT221202C00305000 | 2022-11-23 9:33AM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT221202C00310000 | 2022-11-16 2:45PM EST | 310.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 46 | 254 | 134.77% |
| MSFT221202C00315000 | 2022-11-15 11:40AM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 789 | 93.75% |
| MSFT221202C00320000 | 2022-11-14 10:24AM EST | 320.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 112.50% |
| MSFT221202C00325000 | 2022-11-28 3:38PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT221202C00330000 | 2022-11-01 10:13AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 151 | 109.38% |
| MSFT221202C00335000 | 2022-11-28 9:30AM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221202C00340000 | 2022-11-28 9:30AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT221202P00150000 | 2022-11-28 10:50AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221202P00155000 | 2022-11-04 2:00PM EST | 155.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 170 | 67 | 150.00% |
| MSFT221202P00160000 | 2022-11-18 11:49AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 140.63% |
| MSFT221202P00165000 | 2022-11-17 9:55AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 228 | 131.25% |
| MSFT221202P00170000 | 2022-11-28 9:58AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT221202P00175000 | 2022-11-23 1:19PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT221202P00180000 | 2022-11-29 3:57PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT221202P00185000 | 2022-11-25 9:59AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT221202P00190000 | 2022-11-28 1:54PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT221202P00195000 | 2022-11-25 11:25AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MSFT221202P00200000 | 2022-11-29 1:31PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT221202P00205000 | 2022-11-29 3:12PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT221202P00207500 | 2022-11-29 2:43PM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT221202P00210000 | 2022-11-29 2:43PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MSFT221202P00212500 | 2022-11-29 3:21PM EST | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| MSFT221202P00215000 | 2022-11-29 3:36PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| MSFT221202P00217500 | 2022-11-29 3:58PM EST | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| MSFT221202P00220000 | 2022-11-29 3:59PM EST | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| MSFT221202P00222500 | 2022-11-29 3:32PM EST | 222.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 25.00% |
| MSFT221202P00225000 | 2022-11-29 3:59PM EST | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 12.50% |
| MSFT221202P00227500 | 2022-11-29 3:59PM EST | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| MSFT221202P00230000 | 2022-11-29 3:59PM EST | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 12.50% |
| MSFT221202P00232500 | 2022-11-29 3:59PM EST | 232.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,538 | 0 | 6.25% |
| MSFT221202P00235000 | 2022-11-29 3:59PM EST | 235.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,555 | 0 | 6.25% |
| MSFT221202P00237500 | 2022-11-29 3:59PM EST | 237.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6,933 | 0 | 3.13% |
| MSFT221202P00240000 | 2022-11-29 3:59PM EST | 240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9,773 | 0 | 0.39% |
| MSFT221202P00242500 | 2022-11-29 3:57PM EST | 242.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 0.00% |
| MSFT221202P00245000 | 2022-11-29 3:59PM EST | 245.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| MSFT221202P00247500 | 2022-11-29 3:41PM EST | 247.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MSFT221202P00250000 | 2022-11-29 3:58PM EST | 250.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 0.00% |
| MSFT221202P00252500 | 2022-11-29 3:32PM EST | 252.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT221202P00255000 | 2022-11-29 3:40PM EST | 255.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221202P00257500 | 2022-11-28 11:21AM EST | 257.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT221202P00260000 | 2022-11-29 12:22PM EST | 260.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT221202P00262500 | 2022-11-25 10:12AM EST | 262.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT221202P00265000 | 2022-11-29 11:47AM EST | 265.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT221202P00267500 | 2022-11-23 12:20PM EST | 267.50 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT221202P00270000 | 2022-11-29 3:50PM EST | 270.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT221202P00275000 | 2022-11-28 10:20AM EST | 275.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221202P00280000 | 2022-11-23 3:49PM EST | 280.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT221202P00285000 | 2022-11-25 12:37PM EST | 285.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT221202P00300000 | 2022-11-01 11:19AM EST | 300.00 | 71.70 | 58.65 | 61.35 | 0.00 | - | 30 | 0 | 127.73% |
| MSFT221202P00305000 | 2022-11-09 9:53AM EST | 305.00 | 77.85 | 63.70 | 66.30 | 0.00 | - | 2 | 1 | 135.45% |
| MSFT221202P00320000 | 2022-11-14 10:00AM EST | 320.00 | 78.65 | 78.65 | 81.30 | 0.00 | - | 4 | 0 | 155.47% |
© 2022 Yahoo. Tutti i diritti riservati.
