Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:225.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00225000 | 2023-02-08 12:55PM EST | 2023-02-10 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| MSFT230217C00225000 | 2023-02-08 3:33PM EST | 2023-02-17 | 41.70 | 0.00 | 0.00 | 0.00 | - | 20 | 4,705 | 0.00% |
| MSFT230224C00225000 | 2023-02-03 9:52AM EST | 2023-02-24 | 36.79 | 0.00 | 0.00 | 0.00 | - | 130 | 139 | 0.00% |
| MSFT230303C00225000 | 2023-02-02 9:57AM EST | 2023-03-03 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| MSFT230310C00225000 | 2023-02-02 10:21AM EST | 2023-03-10 | 34.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230317C00225000 | 2023-02-08 9:30AM EST | 2023-03-17 | 51.15 | 0.00 | 0.00 | 0.00 | - | 11 | 3,063 | 0.00% |
| MSFT230324C00225000 | 2023-02-07 3:41PM EST | 2023-03-24 | 44.17 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| MSFT230421C00225000 | 2023-02-08 10:05AM EST | 2023-04-21 | 50.72 | 0.00 | 0.00 | 0.00 | - | 14 | 5,020 | 0.00% |
| MSFT230519C00225000 | 2023-02-08 1:06PM EST | 2023-05-19 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230616C00225000 | 2023-02-08 11:27AM EST | 2023-06-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 277 | 2,796 | 0.00% |
| MSFT230721C00225000 | 2023-02-07 12:46PM EST | 2023-07-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| MSFT230818C00225000 | 2023-02-03 9:42AM EST | 2023-08-18 | 46.77 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| MSFT230915C00225000 | 2023-02-08 1:22PM EST | 2023-09-15 | 56.50 | 0.00 | 0.00 | 0.00 | - | 16 | 5,926 | 0.00% |
| MSFT240119C00225000 | 2023-02-08 12:14PM EST | 2024-01-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 754 | 1,752 | 0.00% |
| MSFT240621C00225000 | 2023-02-08 10:10AM EST | 2024-06-21 | 70.95 | 0.00 | 0.00 | 0.00 | - | 55 | 407 | 0.00% |
| MSFT250117C00225000 | 2023-02-07 3:50PM EST | 2025-01-17 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| MSFT250620C00225000 | 2023-02-08 2:44PM EST | 2025-06-20 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00225000 | 2023-02-08 3:11PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,764 | 50.00% |
| MSFT230217P00225000 | 2023-02-08 3:42PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 671 | 10,270 | 25.00% |
| MSFT230224P00225000 | 2023-02-08 3:59PM EST | 2023-02-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 371 | 1,430 | 12.50% |
| MSFT230303P00225000 | 2023-02-08 3:59PM EST | 2023-03-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 179 | 418 | 12.50% |
| MSFT230310P00225000 | 2023-02-08 3:59PM EST | 2023-03-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 283 | 12.50% |
| MSFT230317P00225000 | 2023-02-08 3:32PM EST | 2023-03-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 764 | 8,859 | 12.50% |
| MSFT230324P00225000 | 2023-02-08 2:04PM EST | 2023-03-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 148 | 204 | 12.50% |
| MSFT230421P00225000 | 2023-02-08 3:50PM EST | 2023-04-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 353 | 4,774 | 6.25% |
| MSFT230519P00225000 | 2023-02-08 3:39PM EST | 2023-05-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 260 | 323 | 6.25% |
| MSFT230616P00225000 | 2023-02-08 3:36PM EST | 2023-06-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,465 | 7,325 | 6.25% |
| MSFT230721P00225000 | 2023-02-08 1:46PM EST | 2023-07-21 | 5.39 | 0.00 | 0.00 | 0.00 | - | 54 | 956 | 6.25% |
| MSFT230818P00225000 | 2023-02-08 3:05PM EST | 2023-08-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 148 | 571 | 6.25% |
| MSFT230915P00225000 | 2023-02-08 3:25PM EST | 2023-09-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 68 | 5,469 | 6.25% |
| MSFT240119P00225000 | 2023-02-08 3:55PM EST | 2024-01-19 | 10.13 | 0.00 | 0.00 | 0.00 | - | 446 | 6,028 | 3.13% |
| MSFT240621P00225000 | 2023-02-08 3:55PM EST | 2024-06-21 | 13.33 | 0.00 | 0.00 | 0.00 | - | 124 | 1,637 | 3.13% |
| MSFT250117P00225000 | 2023-02-08 2:47PM EST | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,410 | 3.13% |
| MSFT250620P00225000 | 2023-02-06 11:56AM EST | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
