Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00175000 | 2023-02-02 11:01AM EST | 2023-02-10 | 84.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| MSFT230217C00175000 | 2023-02-01 2:50PM EST | 2023-02-17 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT230224C00175000 | 2023-01-12 10:29AM EST | 2023-02-24 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00175000 | 2023-02-02 9:30AM EST | 2023-03-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MSFT230421C00175000 | 2023-02-08 9:51AM EST | 2023-04-21 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MSFT230519C00175000 | 2023-02-02 10:41AM EST | 2023-05-19 | 87.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT230616C00175000 | 2023-02-07 2:32PM EST | 2023-06-16 | 92.93 | 0.00 | 0.00 | 0.00 | - | 10 | 1,107 | 0.00% |
| MSFT230721C00175000 | 2023-01-04 3:55PM EST | 2023-07-21 | 61.41 | 86.00 | 88.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT230818C00175000 | 2023-02-02 2:41PM EST | 2023-08-18 | 91.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230915C00175000 | 2023-02-07 9:34AM EST | 2023-09-15 | 89.27 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| MSFT240119C00175000 | 2023-02-08 10:37AM EST | 2024-01-19 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| MSFT240621C00175000 | 2023-02-08 9:56AM EST | 2024-06-21 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| MSFT250117C00175000 | 2023-01-31 11:54AM EST | 2025-01-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 999 | 0.00% |
| MSFT250620C00175000 | 2023-01-27 3:12PM EST | 2025-06-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 46 | 23 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00175000 | 2023-02-08 1:59PM EST | 2023-02-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 50.00% |
| MSFT230217P00175000 | 2023-02-08 1:59PM EST | 2023-02-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,411 | 50.00% |
| MSFT230224P00175000 | 2023-02-07 2:45PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 140 | 50.00% |
| MSFT230303P00175000 | 2023-02-08 2:51PM EST | 2023-03-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| MSFT230310P00175000 | 2023-02-08 1:02PM EST | 2023-03-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 25.00% |
| MSFT230317P00175000 | 2023-02-08 2:05PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 25.00% |
| MSFT230421P00175000 | 2023-02-08 2:38PM EST | 2023-04-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 1,236 | 25.00% |
| MSFT230616P00175000 | 2023-02-08 10:33AM EST | 2023-06-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 85 | 3,515 | 12.50% |
| MSFT230721P00175000 | 2023-02-07 2:35PM EST | 2023-07-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 12.50% |
| MSFT230818P00175000 | 2023-02-06 2:29PM EST | 2023-08-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 973 | 12.50% |
| MSFT230915P00175000 | 2023-02-08 3:39PM EST | 2023-09-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 2,331 | 12.50% |
| MSFT240119P00175000 | 2023-02-08 3:09PM EST | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 8,038 | 6.25% |
| MSFT240621P00175000 | 2023-02-08 3:49PM EST | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 224 | 657 | 6.25% |
| MSFT250117P00175000 | 2023-02-07 12:46PM EST | 2025-01-17 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 6.25% |
| MSFT250620P00175000 | 2023-01-26 3:24PM EST | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 32 | 86 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
