Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406C00150000 | 2023-03-07 12:28PM EDT | 150.00 | 106.00 | 136.00 | 140.40 | 0.00 | - | - | 2 | 323.78% |
| MSFT230406C00155000 | 2023-03-21 12:59PM EDT | 155.00 | 117.10 | 131.20 | 135.40 | 0.00 | - | - | 1 | 50.00% |
| MSFT230406C00170000 | 2023-03-01 4:44PM EDT | 170.00 | 77.84 | 116.20 | 120.45 | 0.00 | - | - | 3 | 143.75% |
| MSFT230406C00180000 | 2023-03-22 3:45PM EDT | 180.00 | 95.75 | 106.60 | 110.45 | 0.00 | - | - | 9 | 165.82% |
| MSFT230406C00185000 | 2023-02-27 3:43PM EDT | 185.00 | 66.15 | 101.00 | 105.45 | 0.00 | - | - | 17 | 234.91% |
| MSFT230406C00195000 | 2023-03-08 1:48PM EDT | 195.00 | 58.65 | 91.00 | 95.45 | 0.00 | - | - | 13 | 211.87% |
| MSFT230406C00200000 | 2023-03-13 10:35AM EDT | 200.00 | 53.16 | 86.00 | 90.45 | 0.00 | - | - | 16 | 200.68% |
| MSFT230406C00205000 | 2023-02-27 1:05PM EDT | 205.00 | 46.80 | 81.35 | 85.45 | 0.00 | - | - | 3 | 111.72% |
| MSFT230406C00215000 | 2023-03-20 1:47PM EDT | 215.00 | 56.85 | 71.05 | 75.50 | 0.00 | - | - | 13 | 169.43% |
| MSFT230406C00220000 | 2023-03-30 3:09PM EDT | 220.00 | 63.31 | 66.10 | 70.50 | 0.00 | - | 5 | 9 | 50.00% |
| MSFT230406C00225000 | 2023-03-23 1:16PM EDT | 225.00 | 54.55 | 61.00 | 65.50 | 0.00 | - | - | 7 | 148.63% |
| MSFT230406C00230000 | 2023-03-31 9:35AM EDT | 230.00 | 53.95 | 56.00 | 60.50 | +4.13 | +8.29% | 42 | 49 | 138.48% |
| MSFT230406C00232500 | 2023-03-27 11:36AM EDT | 232.50 | 45.25 | 53.70 | 58.00 | 0.00 | - | - | 1 | 67.97% |
| MSFT230406C00235000 | 2023-03-29 3:36PM EDT | 235.00 | 45.75 | 51.05 | 55.50 | 0.00 | - | 1 | 16 | 128.39% |
| MSFT230406C00240000 | 2023-03-31 3:20PM EDT | 240.00 | 48.32 | 46.05 | 50.55 | +14.06 | +41.04% | 33 | 48 | 119.17% |
| MSFT230406C00242500 | 2023-03-31 2:20PM EDT | 242.50 | 44.52 | 44.15 | 47.70 | +3.77 | +9.25% | 25 | 3 | 63.09% |
| MSFT230406C00245000 | 2023-03-31 1:18PM EDT | 245.00 | 41.93 | 41.00 | 45.55 | +3.59 | +9.36% | 13 | 195 | 109.18% |
| MSFT230406C00247500 | 2023-03-28 10:56AM EDT | 247.50 | 25.71 | 38.55 | 43.00 | 0.00 | - | 1 | 6 | 103.52% |
| MSFT230406C00250000 | 2023-03-31 3:55PM EDT | 250.00 | 38.75 | 36.15 | 40.55 | +5.25 | +15.67% | 30 | 562 | 99.27% |
| MSFT230406C00252500 | 2023-03-31 3:45PM EDT | 252.50 | 35.94 | 33.50 | 38.00 | +7.64 | +27.00% | 6 | 104 | 93.63% |
| MSFT230406C00255000 | 2023-03-31 3:19PM EDT | 255.00 | 33.30 | 31.30 | 35.60 | +4.70 | +16.43% | 32 | 665 | 89.97% |
| MSFT230406C00257500 | 2023-03-31 3:39PM EDT | 257.50 | 31.03 | 28.60 | 33.00 | +6.13 | +24.62% | 29 | 121 | 83.72% |
| MSFT230406C00260000 | 2023-03-31 3:22PM EDT | 260.00 | 26.46 | 26.05 | 30.65 | +2.79 | +11.79% | 122 | 1,313 | 80.52% |
| MSFT230406C00262500 | 2023-03-31 3:39PM EDT | 262.50 | 26.20 | 24.00 | 28.20 | +5.12 | +24.29% | 133 | 245 | 76.03% |
| MSFT230406C00265000 | 2023-03-31 3:55PM EDT | 265.00 | 23.95 | 21.00 | 25.75 | +4.55 | +23.45% | 252 | 1,999 | 71.45% |
| MSFT230406C00267500 | 2023-03-31 3:55PM EDT | 267.50 | 21.62 | 19.00 | 23.35 | +5.24 | +31.99% | 243 | 519 | 67.29% |
| MSFT230406C00270000 | 2023-03-31 3:57PM EDT | 270.00 | 18.87 | 16.50 | 21.00 | +4.27 | +29.25% | 332 | 1,233 | 63.48% |
| MSFT230406C00272500 | 2023-03-31 3:51PM EDT | 272.50 | 15.81 | 14.35 | 17.00 | +3.46 | +28.02% | 176 | 625 | 42.60% |
| MSFT230406C00275000 | 2023-03-31 3:56PM EDT | 275.00 | 14.02 | 12.45 | 15.05 | +3.62 | +34.81% | 604 | 2,325 | 43.63% |
| MSFT230406C00277500 | 2023-03-31 3:57PM EDT | 277.50 | 11.81 | 10.70 | 12.15 | +3.56 | +43.15% | 1,417 | 1,415 | 34.57% |
| MSFT230406C00280000 | 2023-03-31 3:59PM EDT | 280.00 | 9.45 | 8.20 | 9.95 | +3.10 | +48.82% | 1,816 | 2,876 | 32.15% |
| MSFT230406C00282500 | 2023-03-31 3:59PM EDT | 282.50 | 7.20 | 6.70 | 7.55 | +2.55 | +54.84% | 3,708 | 2,133 | 27.39% |
| MSFT230406C00285000 | 2023-03-31 3:59PM EDT | 285.00 | 5.30 | 5.10 | 5.55 | +2.10 | +65.63% | 12,701 | 4,389 | 25.00% |
| MSFT230406C00287500 | 2023-03-31 3:59PM EDT | 287.50 | 3.80 | 3.55 | 3.95 | +1.63 | +75.12% | 8,011 | 2,720 | 24.01% |
| MSFT230406C00290000 | 2023-03-31 3:59PM EDT | 290.00 | 2.45 | 2.28 | 2.59 | +1.08 | +78.83% | 13,153 | 4,929 | 22.80% |
| MSFT230406C00292500 | 2023-03-31 3:59PM EDT | 292.50 | 1.40 | 1.10 | 1.61 | +0.55 | +64.71% | 6,250 | 1,522 | 22.17% |
| MSFT230406C00295000 | 2023-03-31 3:59PM EDT | 295.00 | 0.85 | 0.80 | 0.95 | +0.32 | +60.38% | 4,709 | 2,026 | 21.88% |
| MSFT230406C00297500 | 2023-03-31 3:59PM EDT | 297.50 | 0.48 | 0.44 | 0.52 | +0.15 | +45.45% | 1,661 | 1,026 | 21.61% |
| MSFT230406C00300000 | 2023-03-31 3:59PM EDT | 300.00 | 0.27 | 0.19 | 0.30 | +0.05 | +22.73% | 3,843 | 3,018 | 22.05% |
| MSFT230406C00302500 | 2023-03-31 3:59PM EDT | 302.50 | 0.16 | 0.16 | 0.25 | +0.01 | +6.67% | 749 | 567 | 24.41% |
| MSFT230406C00305000 | 2023-03-31 3:59PM EDT | 305.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 1,049 | 2,796 | 23.98% |
| MSFT230406C00307500 | 2023-03-31 3:57PM EDT | 307.50 | 0.08 | 0.03 | 0.11 | 0.00 | - | 465 | 685 | 26.37% |
| MSFT230406C00310000 | 2023-03-31 3:57PM EDT | 310.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 823 | 1,337 | 27.15% |
| MSFT230406C00312500 | 2023-03-31 3:29PM EDT | 312.50 | 0.04 | 0.01 | 0.56 | -0.01 | -20.00% | 82 | 108 | 43.60% |
| MSFT230406C00315000 | 2023-03-31 3:49PM EDT | 315.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 69 | 609 | 29.88% |
| MSFT230406C00317500 | 2023-03-31 12:49PM EDT | 317.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 3 | 3 | 29.69% |
| MSFT230406C00320000 | 2023-03-31 10:15AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 423 | 33.20% |
| MSFT230406C00325000 | 2023-03-31 2:54PM EDT | 325.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 4 | 101 | 43.75% |
| MSFT230406C00330000 | 2023-03-27 12:53PM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 34 | 41.60% |
| MSFT230406C00335000 | 2023-03-23 1:21PM EDT | 335.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 148 | 52.15% |
| MSFT230406C00340000 | 2023-03-31 3:01PM EDT | 340.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 3 | 318 | 51.17% |
| MSFT230406C00345000 | 2023-03-23 11:29AM EDT | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 100 | 59.96% |
| MSFT230406C00350000 | 2023-03-31 3:55PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 958 | 53.13% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230406P00150000 | 2023-03-23 9:58AM EDT | 150.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 221 | 185.94% |
| MSFT230406P00155000 | 2023-02-27 11:06AM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 1 | 176.56% |
| MSFT230406P00160000 | 2023-03-29 10:40AM EDT | 160.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 23 | 35 | 168.75% |
| MSFT230406P00165000 | 2023-03-27 9:42AM EDT | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 160.16% |
| MSFT230406P00170000 | 2023-03-17 11:55AM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 29 | 152.34% |
| MSFT230406P00175000 | 2023-03-21 11:47AM EDT | 175.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 122 | 144.53% |
| MSFT230406P00180000 | 2023-03-24 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 279 | 137.11% |
| MSFT230406P00185000 | 2023-03-30 11:16AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 112.50% |
| MSFT230406P00190000 | 2023-03-29 3:41PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 100.00% |
| MSFT230406P00195000 | 2023-03-27 1:42PM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 156 | 114.06% |
| MSFT230406P00200000 | 2023-03-27 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 460 | 97.66% |
| MSFT230406P00205000 | 2023-03-28 9:57AM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 96.09% |
| MSFT230406P00210000 | 2023-03-31 12:45PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,012 | 85.94% |
| MSFT230406P00215000 | 2023-03-31 12:24PM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 471 | 83.59% |
| MSFT230406P00220000 | 2023-03-31 3:59PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 387 | 73.44% |
| MSFT230406P00225000 | 2023-03-31 1:10PM EDT | 225.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 10 | 995 | 76.17% |
| MSFT230406P00227500 | 2023-03-30 2:06PM EDT | 227.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 380 | 65.63% |
| MSFT230406P00230000 | 2023-03-31 2:38PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 28 | 979 | 60.16% |
| MSFT230406P00232500 | 2023-03-30 9:58AM EDT | 232.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 42 | 83.01% |
| MSFT230406P00235000 | 2023-03-31 3:02PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 1,027 | 57.03% |
| MSFT230406P00237500 | 2023-03-31 2:38PM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 391 | 54.69% |
| MSFT230406P00240000 | 2023-03-31 3:56PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 133 | 1,261 | 54.69% |
| MSFT230406P00242500 | 2023-03-31 10:32AM EDT | 242.50 | 0.03 | 0.01 | 0.28 | -0.01 | -25.00% | 6 | 476 | 64.55% |
| MSFT230406P00245000 | 2023-03-31 3:29PM EDT | 245.00 | 0.03 | 0.00 | 0.35 | -0.03 | -50.00% | 495 | 1,129 | 62.99% |
| MSFT230406P00247500 | 2023-03-31 3:11PM EDT | 247.50 | 0.02 | 0.01 | 0.37 | -0.04 | -66.67% | 599 | 346 | 60.45% |
| MSFT230406P00250000 | 2023-03-31 3:59PM EDT | 250.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 169 | 2,388 | 45.90% |
| MSFT230406P00252500 | 2023-03-31 3:38PM EDT | 252.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,303 | 447 | 42.97% |
| MSFT230406P00255000 | 2023-03-31 3:50PM EDT | 255.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 262 | 1,196 | 42.38% |
| MSFT230406P00257500 | 2023-03-31 3:58PM EDT | 257.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 155 | 1,152 | 38.48% |
| MSFT230406P00260000 | 2023-03-31 3:57PM EDT | 260.00 | 0.06 | 0.05 | 0.11 | -0.09 | -60.00% | 1,026 | 2,634 | 39.75% |
| MSFT230406P00262500 | 2023-03-31 3:52PM EDT | 262.50 | 0.09 | 0.07 | 0.16 | -0.12 | -57.14% | 500 | 1,237 | 38.87% |
| MSFT230406P00265000 | 2023-03-31 3:58PM EDT | 265.00 | 0.10 | 0.10 | 0.13 | -0.18 | -64.29% | 1,473 | 1,855 | 34.38% |
| MSFT230406P00267500 | 2023-03-31 3:57PM EDT | 267.50 | 0.13 | 0.13 | 0.20 | -0.23 | -63.89% | 1,040 | 1,561 | 33.64% |
| MSFT230406P00270000 | 2023-03-31 3:59PM EDT | 270.00 | 0.19 | 0.18 | 0.20 | -0.31 | -62.00% | 2,975 | 3,869 | 30.18% |
| MSFT230406P00272500 | 2023-03-31 3:59PM EDT | 272.50 | 0.26 | 0.23 | 0.43 | -0.46 | -63.89% | 1,653 | 1,569 | 31.69% |
| MSFT230406P00275000 | 2023-03-31 3:59PM EDT | 275.00 | 0.36 | 0.28 | 0.42 | -0.63 | -63.64% | 3,608 | 12,658 | 27.59% |
| MSFT230406P00277500 | 2023-03-31 3:59PM EDT | 277.50 | 0.51 | 0.08 | 0.71 | -0.91 | -64.08% | 3,219 | 3,976 | 27.54% |
| MSFT230406P00280000 | 2023-03-31 3:59PM EDT | 280.00 | 0.76 | 0.74 | 0.88 | -1.24 | -62.00% | 7,593 | 3,685 | 24.83% |
| MSFT230406P00282500 | 2023-03-31 3:59PM EDT | 282.50 | 1.14 | 0.73 | 1.45 | -1.71 | -60.00% | 6,100 | 1,507 | 24.93% |
| MSFT230406P00285000 | 2023-03-31 3:59PM EDT | 285.00 | 1.80 | 1.66 | 1.87 | -2.15 | -54.43% | 6,073 | 2,042 | 22.22% |
| MSFT230406P00287500 | 2023-03-31 3:59PM EDT | 287.50 | 2.63 | 2.45 | 3.00 | -2.72 | -50.84% | 4,352 | 1,827 | 22.99% |
| MSFT230406P00290000 | 2023-03-31 3:59PM EDT | 290.00 | 3.90 | 3.55 | 4.00 | -3.15 | -44.68% | 3,028 | 1,416 | 20.80% |
| MSFT230406P00292500 | 2023-03-31 3:59PM EDT | 292.50 | 5.45 | 4.90 | 6.10 | -3.95 | -42.02% | 551 | 290 | 24.37% |
| MSFT230406P00295000 | 2023-03-31 3:57PM EDT | 295.00 | 7.10 | 5.60 | 9.05 | -4.20 | -37.17% | 801 | 812 | 33.55% |
| MSFT230406P00297500 | 2023-03-31 3:37PM EDT | 297.50 | 9.45 | 8.00 | 11.20 | -4.10 | -30.26% | 358 | 269 | 36.04% |
| MSFT230406P00300000 | 2023-03-31 3:56PM EDT | 300.00 | 11.70 | 10.10 | 14.00 | -4.65 | -28.44% | 366 | 161 | 43.58% |
| MSFT230406P00302500 | 2023-03-29 12:58PM EDT | 302.50 | 23.35 | 12.30 | 16.50 | 0.00 | - | 300 | 103 | 48.39% |
| MSFT230406P00305000 | 2023-03-31 12:59PM EDT | 305.00 | 17.95 | 15.40 | 19.00 | -4.47 | -19.94% | 4 | 5 | 52.99% |
| MSFT230406P00307500 | 2023-03-31 1:12PM EDT | 307.50 | 21.02 | 17.20 | 21.50 | -3.25 | -13.39% | 5 | 1 | 57.42% |
| MSFT230406P00310000 | 2023-03-27 9:31AM EDT | 310.00 | 30.25 | 19.70 | 24.00 | 0.00 | - | - | 0 | 61.72% |
| MSFT230406P00330000 | 2023-03-24 12:04PM EDT | 330.00 | 51.35 | 39.70 | 44.00 | 0.00 | - | - | 0 | 51.37% |
© 2023 Yahoo. Tutti i diritti riservati.
