Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00160000 | 2023-02-02 10:00AM EST | 2023-02-17 | 97.75 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| MSFT230317C00160000 | 2023-02-03 2:13PM EST | 2023-03-17 | 98.78 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| MSFT230421C00160000 | 2023-01-11 11:19AM EST | 2023-04-21 | 75.79 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT230519C00160000 | 2023-02-02 1:47PM EST | 2023-05-19 | 104.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616C00160000 | 2023-02-08 9:51AM EST | 2023-06-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MSFT230721C00160000 | 2022-12-29 12:32PM EST | 2023-07-21 | 86.55 | 90.05 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT230915C00160000 | 2023-02-06 10:26AM EST | 2023-09-15 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| MSFT240119C00160000 | 2023-02-07 1:32PM EST | 2024-01-19 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 0.00% |
| MSFT240621C00160000 | 2023-02-08 1:54PM EST | 2024-06-21 | 118.73 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MSFT250117C00160000 | 2023-01-26 2:08PM EST | 2025-01-17 | 100.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00160000 | 2023-02-07 1:03PM EST | 2025-06-20 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00160000 | 2023-02-06 3:20PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 50.00% |
| MSFT230217P00160000 | 2023-02-07 3:31PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,022 | 50.00% |
| MSFT230224P00160000 | 2023-02-07 3:31PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| MSFT230303P00160000 | 2023-01-23 11:17AM EST | 2023-03-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| MSFT230317P00160000 | 2023-02-08 3:53PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 828 | 25.00% |
| MSFT230421P00160000 | 2023-02-08 11:51AM EST | 2023-04-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 2,520 | 25.00% |
| MSFT230616P00160000 | 2023-02-08 10:25AM EST | 2023-06-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 52 | 2,039 | 12.50% |
| MSFT230721P00160000 | 2023-02-08 3:51PM EST | 2023-07-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 12.50% |
| MSFT230818P00160000 | 2023-02-08 11:42AM EST | 2023-08-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 117 | 415 | 12.50% |
| MSFT230915P00160000 | 2023-02-07 3:56PM EST | 2023-09-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 12.50% |
| MSFT240119P00160000 | 2023-02-08 3:42PM EST | 2024-01-19 | 2.03 | 0.00 | 0.00 | 0.00 | - | 227 | 1,389 | 12.50% |
| MSFT240621P00160000 | 2023-02-08 3:41PM EST | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 888 | 1,619 | 6.25% |
| MSFT250117P00160000 | 2023-02-08 12:00PM EST | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,109 | 6.25% |
| MSFT250620P00160000 | 2023-02-03 3:53PM EST | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
