Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00190000 | 2023-01-24 3:50PM EST | 2023-02-10 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230217C00190000 | 2023-02-07 2:52PM EST | 2023-02-17 | 76.64 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| MSFT230224C00190000 | 2023-02-03 2:21PM EST | 2023-02-24 | 69.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| MSFT230310C00190000 | 2023-02-01 2:51PM EST | 2023-03-10 | 62.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00190000 | 2023-02-03 1:45PM EST | 2023-03-17 | 68.84 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| MSFT230421C00190000 | 2023-02-07 2:52PM EST | 2023-04-21 | 78.29 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MSFT230616C00190000 | 2023-02-07 1:42PM EST | 2023-06-16 | 76.89 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| MSFT230721C00190000 | 2023-01-17 1:11PM EST | 2023-07-21 | 56.85 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| MSFT230818C00190000 | 2023-02-07 9:36AM EST | 2023-08-18 | 77.04 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MSFT230915C00190000 | 2023-02-07 10:32AM EST | 2023-09-15 | 79.80 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 0.00% |
| MSFT240119C00190000 | 2023-02-08 12:22PM EST | 2024-01-19 | 90.75 | 0.00 | 0.00 | 0.00 | - | 8 | 706 | 0.00% |
| MSFT240621C00190000 | 2023-02-08 1:54PM EST | 2024-06-21 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.00% |
| MSFT250117C00190000 | 2023-02-08 2:11PM EST | 2025-01-17 | 100.21 | 0.00 | 0.00 | 0.00 | - | 10 | 417 | 0.00% |
| MSFT250620C00190000 | 2023-02-08 11:41AM EST | 2025-06-20 | 104.16 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00190000 | 2023-02-03 2:25PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| MSFT230217P00190000 | 2023-02-08 2:40PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,965 | 50.00% |
| MSFT230224P00190000 | 2023-02-08 2:40PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 454 | 25.00% |
| MSFT230303P00190000 | 2023-02-07 3:37PM EST | 2023-03-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 25.00% |
| MSFT230310P00190000 | 2023-02-07 12:54PM EST | 2023-03-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MSFT230317P00190000 | 2023-02-08 3:56PM EST | 2023-03-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 452 | 2,833 | 25.00% |
| MSFT230324P00190000 | 2023-02-07 9:50AM EST | 2023-03-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 25.00% |
| MSFT230421P00190000 | 2023-02-08 11:21AM EST | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 2,654 | 12.50% |
| MSFT230519P00190000 | 2023-02-08 2:42PM EST | 2023-05-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 71 | 12.50% |
| MSFT230616P00190000 | 2023-02-08 3:39PM EST | 2023-06-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 232 | 4,642 | 12.50% |
| MSFT230721P00190000 | 2023-02-08 11:37AM EST | 2023-07-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,358 | 12.50% |
| MSFT230818P00190000 | 2023-02-08 1:51PM EST | 2023-08-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 12.50% |
| MSFT230915P00190000 | 2023-02-08 12:18PM EST | 2023-09-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,430 | 6.25% |
| MSFT240119P00190000 | 2023-02-08 3:20PM EST | 2024-01-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 4,655 | 6.25% |
| MSFT240621P00190000 | 2023-02-08 3:49PM EST | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 153 | 627 | 6.25% |
| MSFT250117P00190000 | 2023-02-08 3:43PM EST | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 523 | 1,270 | 6.25% |
| MSFT250620P00190000 | 2023-02-08 3:50PM EST | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
