Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00200000 | 2023-02-07 12:47PM EST | 2023-02-10 | 64.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MSFT230217C00200000 | 2023-02-08 1:18PM EST | 2023-02-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 74 | 227 | 0.00% |
| MSFT230224C00200000 | 2023-02-02 3:13PM EST | 2023-02-24 | 62.33 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT230303C00200000 | 2023-02-08 10:58AM EST | 2023-03-03 | 70.95 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| MSFT230317C00200000 | 2023-02-08 9:59AM EST | 2023-03-17 | 73.09 | 0.00 | 0.00 | 0.00 | - | 10 | 460 | 0.00% |
| MSFT230421C00200000 | 2023-02-08 12:32PM EST | 2023-04-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 298 | 0.00% |
| MSFT230519C00200000 | 2023-02-08 2:41PM EST | 2023-05-19 | 70.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSFT230616C00200000 | 2023-02-08 12:07PM EST | 2023-06-16 | 73.39 | 0.00 | 0.00 | 0.00 | - | 19 | 1,740 | 0.00% |
| MSFT230721C00200000 | 2023-02-07 1:32PM EST | 2023-07-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| MSFT230818C00200000 | 2023-01-31 3:40PM EST | 2023-08-18 | 55.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MSFT230915C00200000 | 2023-02-08 1:43PM EST | 2023-09-15 | 75.95 | 0.00 | 0.00 | 0.00 | - | 8 | 4,232 | 0.00% |
| MSFT240119C00200000 | 2023-02-08 3:25PM EST | 2024-01-19 | 79.60 | 0.00 | 0.00 | 0.00 | - | 176 | 2,674 | 0.00% |
| MSFT240621C00200000 | 2023-02-08 10:10AM EST | 2024-06-21 | 89.19 | 0.00 | 0.00 | 0.00 | - | 2 | 703 | 0.00% |
| MSFT250117C00200000 | 2023-02-07 3:51PM EST | 2025-01-17 | 91.44 | 0.00 | 0.00 | 0.00 | - | 40 | 591 | 0.00% |
| MSFT250620C00200000 | 2023-02-08 1:32PM EST | 2025-06-20 | 96.30 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00200000 | 2023-02-08 9:31AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 50.00% |
| MSFT230217P00200000 | 2023-02-08 3:54PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 30,870 | 50.00% |
| MSFT230224P00200000 | 2023-02-08 3:00PM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 377 | 25.00% |
| MSFT230303P00200000 | 2023-02-08 1:03PM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 25.00% |
| MSFT230310P00200000 | 2023-02-07 3:49PM EST | 2023-03-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 25.00% |
| MSFT230317P00200000 | 2023-02-08 3:59PM EST | 2023-03-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 690 | 10,612 | 25.00% |
| MSFT230421P00200000 | 2023-02-08 3:42PM EST | 2023-04-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 63 | 7,417 | 12.50% |
| MSFT230519P00200000 | 2023-02-08 2:47PM EST | 2023-05-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 12.50% |
| MSFT230616P00200000 | 2023-02-08 3:37PM EST | 2023-06-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 402 | 6,410 | 12.50% |
| MSFT230721P00200000 | 2023-02-08 3:40PM EST | 2023-07-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 134 | 1,832 | 6.25% |
| MSFT230818P00200000 | 2023-02-08 12:17PM EST | 2023-08-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 623 | 6.25% |
| MSFT230915P00200000 | 2023-02-08 2:45PM EST | 2023-09-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 66 | 4,610 | 6.25% |
| MSFT240119P00200000 | 2023-02-08 3:59PM EST | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 109 | 11,582 | 6.25% |
| MSFT240621P00200000 | 2023-02-08 3:38PM EST | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 115 | 3,962 | 6.25% |
| MSFT250117P00200000 | 2023-02-08 1:51PM EST | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,092 | 3.13% |
| MSFT250620P00200000 | 2023-02-08 2:28PM EST | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 22 | 203 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
