Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00150000 | 2023-02-08 3:54PM EST | 2023-02-10 | 117.45 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MSFT230217C00150000 | 2023-02-03 9:48AM EST | 2023-02-17 | 112.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| MSFT230303C00150000 | 2023-01-19 11:25AM EST | 2023-03-03 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00150000 | 2023-02-03 9:55AM EST | 2023-03-17 | 111.28 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| MSFT230421C00150000 | 2023-02-07 3:04PM EST | 2023-04-21 | 116.40 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MSFT230616C00150000 | 2023-02-08 9:53AM EST | 2023-06-16 | 125.00 | 0.00 | 0.00 | 0.00 | - | 23 | 425 | 0.00% |
| MSFT230721C00150000 | 2023-01-17 3:33PM EST | 2023-07-21 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230915C00150000 | 2023-02-07 11:54AM EST | 2023-09-15 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| MSFT240119C00150000 | 2023-02-07 3:23PM EST | 2024-01-19 | 123.53 | 0.00 | 0.00 | 0.00 | - | 34 | 1,080 | 0.00% |
| MSFT240621C00150000 | 2023-02-08 3:08PM EST | 2024-06-21 | 126.68 | 0.00 | 0.00 | 0.00 | - | 22 | 444 | 0.00% |
| MSFT250117C00150000 | 2023-02-08 3:49PM EST | 2025-01-17 | 129.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,609 | 0.00% |
| MSFT250620C00150000 | 2023-02-08 3:26PM EST | 2025-06-20 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00150000 | 2023-02-06 9:30AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| MSFT230217P00150000 | 2023-02-06 11:41AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,623 | 50.00% |
| MSFT230224P00150000 | 2023-01-30 3:05PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| MSFT230303P00150000 | 2023-01-30 2:34PM EST | 2023-03-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT230317P00150000 | 2023-02-08 2:23PM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,464 | 25.00% |
| MSFT230421P00150000 | 2023-02-08 3:15PM EST | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 510 | 1,881 | 25.00% |
| MSFT230616P00150000 | 2023-02-08 10:55AM EST | 2023-06-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5,238 | 25.00% |
| MSFT230721P00150000 | 2023-02-06 10:24AM EST | 2023-07-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,929 | 12.50% |
| MSFT230818P00150000 | 2023-02-06 9:37AM EST | 2023-08-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| MSFT230915P00150000 | 2023-02-08 10:29AM EST | 2023-09-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 1,085 | 12.50% |
| MSFT240119P00150000 | 2023-02-08 2:26PM EST | 2024-01-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 2,055 | 12.50% |
| MSFT240621P00150000 | 2023-02-08 1:08PM EST | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 2,015 | 12.50% |
| MSFT250117P00150000 | 2023-02-08 9:49AM EST | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,236 | 6.25% |
| MSFT250620P00150000 | 2023-02-03 3:52PM EST | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
