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:220.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00220000 | 2023-01-27 3:31PM EST | 2023-02-03 | 29.60 | 27.20 | 30.35 | +2.07 | +7.52% | 11 | 176 | 59.47% |
| MSFT230210C00220000 | 2023-01-26 3:24PM EST | 2023-02-10 | 27.34 | 26.95 | 30.55 | 0.00 | - | 3 | 55 | 61.93% |
| MSFT230217C00220000 | 2023-01-27 3:34PM EST | 2023-02-17 | 30.50 | 27.20 | 30.90 | +2.80 | +10.11% | 25 | 2,184 | 53.06% |
| MSFT230224C00220000 | 2023-01-27 3:52PM EST | 2023-02-24 | 30.00 | 27.35 | 31.05 | +4.00 | +15.38% | 5 | 43 | 46.86% |
| MSFT230303C00220000 | 2023-01-27 11:03AM EST | 2023-03-03 | 29.01 | 27.60 | 31.55 | +1.21 | +4.35% | 1 | 10 | 44.52% |
| MSFT230317C00220000 | 2023-01-27 3:51PM EST | 2023-03-17 | 30.50 | 29.95 | 31.80 | -0.20 | -0.65% | 17 | 1,705 | 38.68% |
| MSFT230421C00220000 | 2023-01-27 3:39PM EST | 2023-04-21 | 34.07 | 31.40 | 33.60 | +1.57 | +4.83% | 7 | 380 | 35.01% |
| MSFT230616C00220000 | 2023-01-27 3:01PM EST | 2023-06-16 | 37.34 | 35.80 | 37.65 | +1.73 | +4.86% | 41 | 1,739 | 35.68% |
| MSFT230721C00220000 | 2023-01-27 1:39PM EST | 2023-07-21 | 38.64 | 37.50 | 39.95 | +0.44 | +1.15% | 4 | 160 | 36.01% |
| MSFT230818C00220000 | 2023-01-26 11:06AM EST | 2023-08-18 | 35.98 | 39.30 | 41.30 | 0.00 | - | 2 | 53 | 35.61% |
| MSFT230915C00220000 | 2023-01-26 2:20PM EST | 2023-09-15 | 39.50 | 40.30 | 42.75 | 0.00 | - | 25 | 180 | 35.56% |
| MSFT240119C00220000 | 2023-01-27 1:00PM EST | 2024-01-19 | 48.05 | 46.00 | 48.05 | +2.53 | +5.56% | 20 | 1,720 | 34.87% |
| MSFT240621C00220000 | 2023-01-26 1:53PM EST | 2024-06-21 | 52.80 | 51.00 | 55.50 | +1.70 | +3.33% | 3 | 528 | 36.37% |
| MSFT250117C00220000 | 2023-01-27 11:05AM EST | 2025-01-17 | 59.43 | 58.50 | 62.00 | -0.87 | -1.44% | 2 | 293 | 35.89% |
| MSFT250620C00220000 | 2023-01-27 10:43AM EST | 2025-06-20 | 64.73 | 62.00 | 66.50 | +1.73 | +2.75% | 2 | 84 | 35.89% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00220000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 1,176 | 5,103 | 41.60% |
| MSFT230210P00220000 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.25 | 0.24 | 0.28 | -0.14 | -35.90% | 335 | 1,769 | 35.65% |
| MSFT230217P00220000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.57 | 0.57 | 0.60 | -0.10 | -14.93% | 1,466 | 16,170 | 34.16% |
| MSFT230224P00220000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.81 | 0.76 | 0.88 | -0.11 | -11.96% | 242 | 973 | 32.48% |
| MSFT230303P00220000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.10 | 1.02 | 1.17 | -0.11 | -9.09% | 93 | 520 | 31.36% |
| MSFT230317P00220000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.75 | 1.71 | 1.80 | -0.07 | -3.85% | 2,245 | 8,437 | 30.13% |
| MSFT230421P00220000 | 2023-01-27 3:59PM EST | 2023-04-21 | 3.10 | 3.05 | 3.20 | -0.13 | -4.02% | 166 | 6,418 | 28.11% |
| MSFT230616P00220000 | 2023-01-27 3:54PM EST | 2023-06-16 | 5.70 | 5.60 | 6.00 | -0.30 | -5.00% | 222 | 7,465 | 28.38% |
| MSFT230721P00220000 | 2023-01-27 3:34PM EST | 2023-07-21 | 6.45 | 6.50 | 6.90 | -0.55 | -7.86% | 29 | 1,988 | 27.13% |
| MSFT230818P00220000 | 2023-01-27 2:44PM EST | 2023-08-18 | 7.44 | 7.40 | 8.15 | -1.21 | -13.99% | 18 | 331 | 27.37% |
| MSFT230915P00220000 | 2023-01-27 3:18PM EST | 2023-09-15 | 8.13 | 8.15 | 8.85 | -0.92 | -10.17% | 50 | 2,441 | 26.78% |
| MSFT240119P00220000 | 2023-01-27 3:02PM EST | 2024-01-19 | 11.19 | 10.85 | 11.80 | -0.46 | -3.95% | 284 | 6,906 | 25.24% |
| MSFT240621P00220000 | 2023-01-27 3:31PM EST | 2024-06-21 | 14.82 | 13.05 | 16.40 | -0.58 | -3.77% | 25 | 2,365 | 25.73% |
| MSFT250117P00220000 | 2023-01-27 3:37PM EST | 2025-01-17 | 17.85 | 16.80 | 21.00 | -1.45 | -7.51% | 82 | 1,998 | 25.47% |
| MSFT250620P00220000 | 2023-01-27 11:23AM EST | 2025-06-20 | 21.00 | 19.00 | 21.60 | -0.60 | -2.78% | 5 | 20 | 23.57% |
© 2023 Yahoo. Tutti i diritti riservati.
