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:180.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00180000 | 2023-01-25 3:21PM EST | 2023-02-03 | 61.53 | 66.40 | 70.25 | 0.00 | - | 5 | 5 | 106.64% |
| MSFT230217C00180000 | 2023-01-26 11:55AM EST | 2023-02-17 | 64.71 | 66.60 | 70.35 | 0.00 | - | 2 | 76 | 67.87% |
| MSFT230303C00180000 | 2023-01-20 11:26AM EST | 2023-03-03 | 58.20 | 66.65 | 70.55 | 0.00 | - | 1 | 0 | 55.57% |
| MSFT230317C00180000 | 2023-01-26 1:20PM EST | 2023-03-17 | 64.00 | 67.25 | 70.50 | 0.00 | - | 1 | 136 | 51.34% |
| MSFT230421C00180000 | 2023-01-26 9:31AM EST | 2023-04-21 | 66.40 | 68.05 | 71.65 | 0.00 | - | 1 | 104 | 57.45% |
| MSFT230616C00180000 | 2023-01-25 11:12AM EST | 2023-06-16 | 60.00 | 69.70 | 73.30 | 0.00 | - | 6 | 262 | 50.31% |
| MSFT230721C00180000 | 2023-01-19 1:40PM EST | 2023-07-21 | 60.04 | 71.25 | 74.65 | 0.00 | - | 5 | 81 | 48.82% |
| MSFT230818C00180000 | 2023-01-23 11:10AM EST | 2023-08-18 | 70.76 | 72.25 | 75.80 | 0.00 | - | 60 | 67 | 48.16% |
| MSFT230915C00180000 | 2023-01-18 1:20PM EST | 2023-09-15 | 64.95 | 72.65 | 76.35 | 0.00 | - | 2 | 513 | 46.38% |
| MSFT240119C00180000 | 2023-01-26 1:14PM EST | 2024-01-19 | 74.32 | 76.60 | 80.50 | 0.00 | - | 17 | 459 | 44.28% |
| MSFT240621C00180000 | 2023-01-27 3:54PM EST | 2024-06-21 | 82.30 | 80.05 | 85.00 | +13.30 | +19.28% | 177 | 487 | 42.86% |
| MSFT250117C00180000 | 2023-01-27 3:36PM EST | 2025-01-17 | 89.10 | 86.00 | 89.50 | +6.68 | +8.10% | 5 | 1,073 | 40.78% |
| MSFT250620C00180000 | 2023-01-27 3:11PM EST | 2025-06-20 | 92.05 | 88.50 | 93.00 | +7.25 | +8.55% | 4 | 5 | 40.25% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00180000 | 2023-01-27 2:22PM EST | 2023-02-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,084 | 83.59% |
| MSFT230210P00180000 | 2023-01-26 3:30PM EST | 2023-02-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 82 | 64.84% |
| MSFT230217P00180000 | 2023-01-27 12:56PM EST | 2023-02-17 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 14 | 5,566 | 51.17% |
| MSFT230224P00180000 | 2023-01-27 1:47PM EST | 2023-02-24 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 1 | 75 | 47.85% |
| MSFT230303P00180000 | 2023-01-26 12:05PM EST | 2023-03-03 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 1 | 45 | 44.63% |
| MSFT230317P00180000 | 2023-01-27 3:40PM EST | 2023-03-17 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 34 | 4,266 | 42.33% |
| MSFT230421P00180000 | 2023-01-27 3:40PM EST | 2023-04-21 | 0.46 | 0.45 | 0.50 | 0.00 | - | 37 | 681 | 36.72% |
| MSFT230616P00180000 | 2023-01-27 3:56PM EST | 2023-06-16 | 1.35 | 1.30 | 1.39 | -0.02 | -1.46% | 46 | 3,965 | 34.97% |
| MSFT230721P00180000 | 2023-01-27 3:01PM EST | 2023-07-21 | 1.65 | 1.66 | 1.87 | -0.15 | -8.33% | 6 | 476 | 33.58% |
| MSFT230818P00180000 | 2023-01-27 3:15PM EST | 2023-08-18 | 2.19 | 2.07 | 2.44 | -0.21 | -8.75% | 10 | 567 | 33.41% |
| MSFT230915P00180000 | 2023-01-27 3:15PM EST | 2023-09-15 | 2.48 | 2.37 | 2.71 | -0.26 | -9.49% | 12 | 1,957 | 32.23% |
| MSFT240119P00180000 | 2023-01-27 3:53PM EST | 2024-01-19 | 4.20 | 4.00 | 4.35 | 0.00 | - | 139 | 4,161 | 29.85% |
| MSFT240621P00180000 | 2023-01-27 11:21AM EST | 2024-06-21 | 6.42 | 5.50 | 6.85 | -0.33 | -4.89% | 27 | 728 | 29.16% |
| MSFT250117P00180000 | 2023-01-27 12:34PM EST | 2025-01-17 | 9.65 | 8.40 | 10.00 | +0.63 | +6.98% | 12 | 1,027 | 28.48% |
| MSFT250620P00180000 | 2023-01-26 2:28PM EST | 2025-06-20 | 10.95 | 9.05 | 12.80 | 0.00 | - | 11 | 113 | 28.78% |
© 2023 Yahoo. Tutti i diritti riservati.
