Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00230000 | 2023-02-08 2:46PM EST | 2023-02-10 | 37.00 | 0.00 | 0.00 | 0.00 | - | 63 | 351 | 0.00% |
| MSFT230217C00230000 | 2023-02-08 3:41PM EST | 2023-02-17 | 37.56 | 0.00 | 0.00 | 0.00 | - | 44 | 7,112 | 0.00% |
| MSFT230224C00230000 | 2023-02-08 2:48PM EST | 2023-02-24 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 0.00% |
| MSFT230303C00230000 | 2023-02-08 12:20PM EST | 2023-03-03 | 39.90 | 0.00 | 0.00 | 0.00 | - | 61 | 202 | 0.00% |
| MSFT230310C00230000 | 2023-02-07 1:29PM EST | 2023-03-10 | 35.00 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 0.00% |
| MSFT230317C00230000 | 2023-02-08 12:46PM EST | 2023-03-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | 43 | 5,699 | 0.00% |
| MSFT230324C00230000 | 2023-02-06 12:46PM EST | 2023-03-24 | 29.85 | 0.00 | 0.00 | 0.00 | - | 52 | 143 | 0.00% |
| MSFT230421C00230000 | 2023-02-08 12:25PM EST | 2023-04-21 | 43.55 | 0.00 | 0.00 | 0.00 | - | 12 | 3,257 | 0.00% |
| MSFT230519C00230000 | 2023-02-08 3:20PM EST | 2023-05-19 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT230616C00230000 | 2023-02-08 3:15PM EST | 2023-06-16 | 44.72 | 0.00 | 0.00 | 0.00 | - | 7 | 2,289 | 0.00% |
| MSFT230721C00230000 | 2023-02-07 1:09PM EST | 2023-07-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 950 | 0.00% |
| MSFT230818C00230000 | 2023-02-08 10:01AM EST | 2023-08-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MSFT230915C00230000 | 2023-02-08 3:44PM EST | 2023-09-15 | 50.49 | 0.00 | 0.00 | 0.00 | - | 6 | 1,116 | 0.00% |
| MSFT240119C00230000 | 2023-02-08 1:46PM EST | 2024-01-19 | 58.32 | 0.00 | 0.00 | 0.00 | - | 271 | 1,110 | 0.00% |
| MSFT240621C00230000 | 2023-02-08 10:41AM EST | 2024-06-21 | 66.83 | 0.00 | 0.00 | 0.00 | - | 7 | 841 | 0.00% |
| MSFT250117C00230000 | 2023-02-08 9:33AM EST | 2025-01-17 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| MSFT250620C00230000 | 2023-02-08 1:31PM EST | 2025-06-20 | 77.25 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00230000 | 2023-02-08 3:50PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,219 | 50.00% |
| MSFT230217P00230000 | 2023-02-08 3:53PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 476 | 12,600 | 25.00% |
| MSFT230224P00230000 | 2023-02-08 3:57PM EST | 2023-02-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 1,244 | 12.50% |
| MSFT230303P00230000 | 2023-02-08 3:55PM EST | 2023-03-03 | 0.48 | 0.00 | 0.00 | 0.00 | - | 247 | 1,000 | 12.50% |
| MSFT230310P00230000 | 2023-02-08 3:38PM EST | 2023-03-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 26 | 662 | 12.50% |
| MSFT230317P00230000 | 2023-02-08 3:41PM EST | 2023-03-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,471 | 15,973 | 12.50% |
| MSFT230324P00230000 | 2023-02-08 12:28PM EST | 2023-03-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 35 | 251 | 12.50% |
| MSFT230421P00230000 | 2023-02-08 3:34PM EST | 2023-04-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 904 | 7,234 | 6.25% |
| MSFT230519P00230000 | 2023-02-08 3:36PM EST | 2023-05-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 164 | 348 | 6.25% |
| MSFT230616P00230000 | 2023-02-08 3:58PM EST | 2023-06-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 331 | 7,673 | 6.25% |
| MSFT230721P00230000 | 2023-02-08 3:43PM EST | 2023-07-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 54 | 2,341 | 6.25% |
| MSFT230818P00230000 | 2023-02-08 3:39PM EST | 2023-08-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 196 | 750 | 3.13% |
| MSFT230915P00230000 | 2023-02-08 3:37PM EST | 2023-09-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 41 | 3,967 | 3.13% |
| MSFT240119P00230000 | 2023-02-08 1:53PM EST | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 34 | 6,873 | 3.13% |
| MSFT240621P00230000 | 2023-02-08 10:12AM EST | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 61 | 1,758 | 3.13% |
| MSFT250117P00230000 | 2023-02-08 10:10AM EST | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,456 | 3.13% |
| MSFT250620P00230000 | 2023-02-08 3:59PM EST | 2025-06-20 | 21.53 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.
