Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:215.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00215000 | 2023-02-07 3:56PM EST | 2023-02-10 | 53.24 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| MSFT230217C00215000 | 2023-02-08 3:05PM EST | 2023-02-17 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| MSFT230224C00215000 | 2023-01-26 3:59PM EST | 2023-02-24 | 33.87 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT230303C00215000 | 2023-01-31 1:46PM EST | 2023-03-03 | 32.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MSFT230310C00215000 | 2023-01-26 2:00PM EST | 2023-03-10 | 31.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT230317C00215000 | 2023-02-08 2:57PM EST | 2023-03-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| MSFT230421C00215000 | 2023-02-08 2:57PM EST | 2023-04-21 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| MSFT230616C00215000 | 2023-02-07 10:24AM EST | 2023-06-16 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12,957 | 0.00% |
| MSFT230721C00215000 | 2023-02-06 10:16AM EST | 2023-07-21 | 50.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230818C00215000 | 2023-02-08 9:30AM EST | 2023-08-18 | 66.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230915C00215000 | 2023-02-08 10:56AM EST | 2023-09-15 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,632 | 0.00% |
| MSFT240119C00215000 | 2023-02-08 1:13PM EST | 2024-01-19 | 70.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1,310 | 0.00% |
| MSFT240621C00215000 | 2023-02-08 1:01PM EST | 2024-06-21 | 75.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,071 | 0.00% |
| MSFT250117C00215000 | 2023-02-08 10:23AM EST | 2025-01-17 | 86.20 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 0.00% |
| MSFT250620C00215000 | 2023-02-08 1:46PM EST | 2025-06-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00215000 | 2023-02-08 2:10PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 841 | 50.00% |
| MSFT230217P00215000 | 2023-02-08 3:41PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 10,000 | 25.00% |
| MSFT230224P00215000 | 2023-02-08 3:46PM EST | 2023-02-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 1,135 | 25.00% |
| MSFT230303P00215000 | 2023-02-08 2:55PM EST | 2023-03-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 358 | 12.50% |
| MSFT230310P00215000 | 2023-02-08 1:41PM EST | 2023-03-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 215 | 12.50% |
| MSFT230317P00215000 | 2023-02-08 3:43PM EST | 2023-03-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 408 | 7,717 | 12.50% |
| MSFT230324P00215000 | 2023-02-07 3:55PM EST | 2023-03-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 196 | 193 | 12.50% |
| MSFT230421P00215000 | 2023-02-08 2:51PM EST | 2023-04-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 82 | 3,564 | 12.50% |
| MSFT230519P00215000 | 2023-02-08 3:57PM EST | 2023-05-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 148 | 899 | 6.25% |
| MSFT230616P00215000 | 2023-02-08 3:58PM EST | 2023-06-16 | 3.29 | 0.00 | 0.00 | 0.00 | - | 119 | 9,454 | 6.25% |
| MSFT230721P00215000 | 2023-02-08 2:42PM EST | 2023-07-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 48 | 1,775 | 6.25% |
| MSFT230818P00215000 | 2023-02-08 3:37PM EST | 2023-08-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 233 | 899 | 6.25% |
| MSFT230915P00215000 | 2023-02-08 2:41PM EST | 2023-09-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 59 | 1,728 | 6.25% |
| MSFT240119P00215000 | 2023-02-08 2:32PM EST | 2024-01-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 166 | 6,292 | 6.25% |
| MSFT240621P00215000 | 2023-02-08 1:19PM EST | 2024-06-21 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 823 | 3.13% |
| MSFT250117P00215000 | 2023-02-07 9:46AM EST | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,909 | 3.13% |
| MSFT250620P00215000 | 2023-02-08 3:47PM EST | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
