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:185.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00185000 | 2023-01-26 10:23AM EST | 2023-02-03 | 60.35 | 61.40 | 65.10 | 0.00 | - | 1 | 7 | 91.02% |
| MSFT230210C00185000 | 2023-01-11 9:43AM EST | 2023-02-10 | 50.00 | 61.55 | 65.30 | 0.00 | - | - | 1 | 74.90% |
| MSFT230217C00185000 | 2023-01-24 1:01PM EST | 2023-02-17 | 57.55 | 61.65 | 65.40 | 0.00 | - | 13 | 67 | 64.40% |
| MSFT230224C00185000 | 2023-01-06 3:44PM EST | 2023-02-24 | 42.57 | 61.65 | 65.50 | 0.00 | - | 4 | 4 | 57.03% |
| MSFT230303C00185000 | 2023-01-20 11:54AM EST | 2023-03-03 | 54.11 | 61.65 | 65.55 | 0.00 | - | 2 | 2 | 51.51% |
| MSFT230317C00185000 | 2023-01-26 1:14PM EST | 2023-03-17 | 59.50 | 61.95 | 65.60 | 0.00 | - | 5 | 257 | 63.44% |
| MSFT230421C00185000 | 2023-01-18 11:30AM EST | 2023-04-21 | 55.59 | 63.20 | 66.85 | 0.00 | - | 30 | 141 | 54.68% |
| MSFT230616C00185000 | 2023-01-27 10:08AM EST | 2023-06-16 | 67.10 | 65.10 | 68.60 | +0.99 | +1.50% | 1 | 371 | 48.13% |
| MSFT230721C00185000 | 2023-01-06 9:55AM EST | 2023-07-21 | 45.60 | 66.65 | 70.20 | 0.00 | - | 1 | 21 | 47.30% |
| MSFT230818C00185000 | 2023-01-27 3:58PM EST | 2023-08-18 | 69.54 | 67.75 | 71.35 | +5.91 | +9.29% | 2 | 0 | 46.59% |
| MSFT230915C00185000 | 2023-01-27 1:47PM EST | 2023-09-15 | 70.10 | 68.20 | 72.00 | +7.15 | +11.36% | 2 | 427 | 45.05% |
| MSFT240119C00185000 | 2023-01-26 12:50PM EST | 2024-01-19 | 71.00 | 72.60 | 75.50 | 0.00 | - | 5 | 402 | 41.87% |
| MSFT240621C00185000 | 2023-01-27 3:14PM EST | 2024-06-21 | 79.35 | 77.50 | 81.00 | +7.35 | +10.21% | 130 | 902 | 41.88% |
| MSFT250117C00185000 | 2023-01-26 12:18PM EST | 2025-01-17 | 81.69 | 82.00 | 86.00 | 0.00 | - | 2 | 280 | 40.28% |
| MSFT250620C00185000 | 2023-01-27 3:13PM EST | 2025-06-20 | 88.55 | 84.50 | 89.50 | +11.20 | +14.48% | 4 | 3 | 39.69% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00185000 | 2023-01-25 2:49PM EST | 2023-02-03 | 0.05 | 0.00 | 0.06 | 0.00 | - | 24 | 498 | 80.08% |
| MSFT230210P00185000 | 2023-01-26 3:54PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 348 | 50.78% |
| MSFT230217P00185000 | 2023-01-27 3:08PM EST | 2023-02-17 | 0.03 | 0.05 | 0.08 | -0.03 | -50.00% | 17 | 1,153 | 50.39% |
| MSFT230224P00185000 | 2023-01-27 2:35PM EST | 2023-02-24 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 2 | 271 | 45.51% |
| MSFT230303P00185000 | 2023-01-27 2:51PM EST | 2023-03-03 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 1 | 106 | 41.80% |
| MSFT230317P00185000 | 2023-01-27 3:40PM EST | 2023-03-17 | 0.23 | 0.15 | 0.28 | -0.01 | -4.17% | 12 | 2,900 | 40.38% |
| MSFT230421P00185000 | 2023-01-27 3:45PM EST | 2023-04-21 | 0.58 | 0.58 | 0.64 | -0.05 | -7.94% | 21 | 761 | 35.65% |
| MSFT230616P00185000 | 2023-01-27 12:54PM EST | 2023-06-16 | 1.54 | 1.57 | 1.75 | -0.13 | -7.78% | 8 | 2,059 | 34.42% |
| MSFT230721P00185000 | 2023-01-27 11:43AM EST | 2023-07-21 | 2.00 | 2.01 | 2.18 | -0.19 | -8.68% | 1 | 398 | 32.58% |
| MSFT230818P00185000 | 2023-01-27 10:48AM EST | 2023-08-18 | 2.67 | 2.44 | 2.85 | -0.13 | -4.64% | 1 | 591 | 32.58% |
| MSFT230915P00185000 | 2023-01-27 10:55AM EST | 2023-09-15 | 3.05 | 2.79 | 3.15 | -0.20 | -6.15% | 188 | 1,153 | 31.44% |
| MSFT240119P00185000 | 2023-01-27 10:50AM EST | 2024-01-19 | 4.90 | 4.40 | 5.25 | +0.15 | +3.16% | 12 | 1,581 | 29.79% |
| MSFT240621P00185000 | 2023-01-27 9:31AM EST | 2024-06-21 | 6.95 | 6.45 | 8.85 | -0.30 | -4.14% | 2 | 1,093 | 30.32% |
| MSFT250117P00185000 | 2023-01-27 3:33PM EST | 2025-01-17 | 9.70 | 9.45 | 11.90 | -1.80 | -15.65% | 23 | 227 | 29.00% |
| MSFT250620P00185000 | 2023-01-26 3:49PM EST | 2025-06-20 | 12.45 | 11.50 | 13.90 | 0.00 | - | 1 | 53 | 28.30% |
© 2023 Yahoo. Tutti i diritti riservati.
