Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00195000 | 2023-02-01 3:28PM EST | 2023-02-17 | 58.36 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MSFT230317C00195000 | 2023-02-08 9:31AM EST | 2023-03-17 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MSFT230421C00195000 | 2023-02-01 3:28PM EST | 2023-04-21 | 60.14 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| MSFT230616C00195000 | 2023-01-25 1:00PM EST | 2023-06-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| MSFT230721C00195000 | 2023-01-23 12:15PM EST | 2023-07-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT230818C00195000 | 2023-01-23 11:06AM EST | 2023-08-18 | 57.42 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MSFT230915C00195000 | 2023-02-08 1:09PM EST | 2023-09-15 | 82.35 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| MSFT240119C00195000 | 2023-02-07 3:53PM EST | 2024-01-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| MSFT240621C00195000 | 2023-02-08 9:45AM EST | 2024-06-21 | 96.32 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| MSFT250117C00195000 | 2023-02-08 11:17AM EST | 2025-01-17 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 0.00% |
| MSFT250620C00195000 | 2023-02-08 11:32AM EST | 2025-06-20 | 98.37 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00195000 | 2023-02-08 1:26PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 50.00% |
| MSFT230217P00195000 | 2023-02-08 3:41PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 5,855 | 50.00% |
| MSFT230224P00195000 | 2023-02-08 12:26PM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 311 | 25.00% |
| MSFT230303P00195000 | 2023-02-08 1:15PM EST | 2023-03-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 331 | 25.00% |
| MSFT230310P00195000 | 2023-02-07 10:50AM EST | 2023-03-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| MSFT230317P00195000 | 2023-02-08 3:57PM EST | 2023-03-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 382 | 4,432 | 25.00% |
| MSFT230324P00195000 | 2023-02-07 9:59AM EST | 2023-03-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| MSFT230421P00195000 | 2023-02-08 1:28PM EST | 2023-04-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 5,375 | 12.50% |
| MSFT230519P00195000 | 2023-02-08 12:29PM EST | 2023-05-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 12.50% |
| MSFT230616P00195000 | 2023-02-08 3:17PM EST | 2023-06-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 91 | 1,859 | 12.50% |
| MSFT230721P00195000 | 2023-02-08 10:40AM EST | 2023-07-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 671 | 12.50% |
| MSFT230818P00195000 | 2023-02-08 3:56PM EST | 2023-08-18 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 6.25% |
| MSFT230915P00195000 | 2023-02-08 2:42PM EST | 2023-09-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 6.25% |
| MSFT240119P00195000 | 2023-02-08 3:41PM EST | 2024-01-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 9,182 | 6.25% |
| MSFT240621P00195000 | 2023-02-08 3:59PM EST | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 6.25% |
| MSFT250117P00195000 | 2023-02-07 3:56PM EST | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 109 | 1,508 | 6.25% |
| MSFT250620P00195000 | 2023-02-08 10:18AM EST | 2025-06-20 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
