Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00170000 | 2023-01-27 2:01PM EST | 2023-02-17 | 78.90 | 76.60 | 80.40 | +12.87 | +19.49% | 10 | 38 | 79.25% |
| MSFT230317C00170000 | 2023-01-23 3:08PM EST | 2023-03-17 | 73.06 | 76.80 | 80.40 | 0.00 | - | 1 | 1,721 | 54.08% |
| MSFT230421C00170000 | 2023-01-26 12:29PM EST | 2023-04-21 | 76.60 | 77.90 | 81.45 | 0.00 | - | 11 | 56 | 52.59% |
| MSFT230616C00170000 | 2023-01-27 3:28PM EST | 2023-06-16 | 82.65 | 79.60 | 82.75 | +9.65 | +13.22% | 5 | 304 | 54.73% |
| MSFT230721C00170000 | 2023-01-24 12:23PM EST | 2023-07-21 | 76.82 | 80.60 | 83.80 | 0.00 | - | 2 | 504 | 52.31% |
| MSFT230915C00170000 | 2023-01-20 11:27AM EST | 2023-09-15 | 74.45 | 81.75 | 85.35 | 0.00 | - | 1 | 356 | 49.52% |
| MSFT240119C00170000 | 2023-01-26 2:03PM EST | 2024-01-19 | 83.65 | 84.80 | 89.00 | 0.00 | - | 4 | 1,804 | 46.66% |
| MSFT240621C00170000 | 2023-01-24 12:29PM EST | 2024-06-21 | 85.68 | 88.00 | 93.00 | 0.00 | - | 4 | 112 | 44.69% |
| MSFT250117C00170000 | 2023-01-17 12:59PM EST | 2025-01-17 | 89.93 | 93.50 | 97.00 | 0.00 | - | 40 | 1,261 | 42.16% |
| MSFT250620C00170000 | 2023-01-27 3:26PM EST | 2025-06-20 | 99.13 | 96.50 | 100.00 | +4.28 | +4.51% | 91 | 255 | 41.26% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00170000 | 2023-01-26 9:31AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 85.94% |
| MSFT230210P00170000 | 2023-01-26 3:57PM EST | 2023-02-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 23 | 138 | 73.44% |
| MSFT230217P00170000 | 2023-01-27 3:00PM EST | 2023-02-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 63 | 3,487 | 57.42% |
| MSFT230224P00170000 | 2023-01-25 12:58PM EST | 2023-02-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 71 | 53.32% |
| MSFT230303P00170000 | 2023-01-23 2:44PM EST | 2023-03-03 | 0.10 | 0.02 | 0.07 | 0.00 | - | 1 | 63 | 49.61% |
| MSFT230317P00170000 | 2023-01-27 3:40PM EST | 2023-03-17 | 0.10 | 0.08 | 0.14 | 0.00 | - | 36 | 1,552 | 45.61% |
| MSFT230421P00170000 | 2023-01-27 3:10PM EST | 2023-04-21 | 0.26 | 0.20 | 0.38 | -0.01 | -3.70% | 35 | 851 | 40.36% |
| MSFT230616P00170000 | 2023-01-27 3:10PM EST | 2023-06-16 | 0.87 | 0.88 | 0.96 | -0.03 | -3.33% | 15 | 1,522 | 36.96% |
| MSFT230721P00170000 | 2023-01-27 3:06PM EST | 2023-07-21 | 1.17 | 1.12 | 1.28 | -0.05 | -4.10% | 1 | 525 | 35.12% |
| MSFT230818P00170000 | 2023-01-27 10:41AM EST | 2023-08-18 | 1.55 | 1.46 | 1.74 | +0.10 | +6.90% | 86 | 777 | 34.95% |
| MSFT230915P00170000 | 2023-01-27 3:56PM EST | 2023-09-15 | 1.87 | 1.69 | 2.06 | -0.13 | -6.50% | 5 | 989 | 34.13% |
| MSFT240119P00170000 | 2023-01-27 3:58PM EST | 2024-01-19 | 3.10 | 2.88 | 3.35 | -0.30 | -8.82% | 19 | 2,085 | 31.22% |
| MSFT240621P00170000 | 2023-01-27 10:23AM EST | 2024-06-21 | 4.95 | 3.60 | 6.40 | -0.25 | -4.81% | 151 | 1,267 | 31.98% |
| MSFT250117P00170000 | 2023-01-27 9:31AM EST | 2025-01-17 | 7.00 | 6.65 | 7.80 | -1.30 | -15.66% | 2 | 688 | 28.90% |
| MSFT250620P00170000 | 2023-01-27 3:51PM EST | 2025-06-20 | 9.05 | 7.70 | 10.25 | +0.05 | +0.56% | 10 | 90 | 29.16% |
© 2023 Yahoo. Tutti i diritti riservati.
