Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:235.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00235000 | 2023-02-08 3:46PM EST | 2023-02-10 | 32.30 | 0.00 | 0.00 | 0.00 | - | 37 | 2,332 | 0.00% |
| MSFT230217C00235000 | 2023-02-08 2:42PM EST | 2023-02-17 | 32.53 | 0.00 | 0.00 | 0.00 | - | 154 | 12,522 | 0.00% |
| MSFT230224C00235000 | 2023-02-08 3:06PM EST | 2023-02-24 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 941 | 0.00% |
| MSFT230303C00235000 | 2023-02-08 1:10PM EST | 2023-03-03 | 35.75 | 0.00 | 0.00 | 0.00 | - | 33 | 510 | 0.00% |
| MSFT230310C00235000 | 2023-02-07 12:20PM EST | 2023-03-10 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MSFT230317C00235000 | 2023-02-08 2:41PM EST | 2023-03-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 328 | 6,914 | 0.00% |
| MSFT230324C00235000 | 2023-02-08 11:01AM EST | 2023-03-24 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT230421C00235000 | 2023-02-08 12:06PM EST | 2023-04-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,409 | 0.00% |
| MSFT230519C00235000 | 2023-02-08 11:35AM EST | 2023-05-19 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT230616C00235000 | 2023-02-08 3:11PM EST | 2023-06-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | 9 | 6,550 | 0.00% |
| MSFT230721C00235000 | 2023-02-08 3:35PM EST | 2023-07-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,094 | 0.00% |
| MSFT230818C00235000 | 2023-02-07 1:48PM EST | 2023-08-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 0.00% |
| MSFT230915C00235000 | 2023-02-08 3:44PM EST | 2023-09-15 | 46.66 | 0.00 | 0.00 | 0.00 | - | 49 | 3,909 | 0.00% |
| MSFT240119C00235000 | 2023-02-08 9:30AM EST | 2024-01-19 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,832 | 0.00% |
| MSFT240621C00235000 | 2023-02-08 10:52AM EST | 2024-06-21 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| MSFT250117C00235000 | 2023-02-08 3:50PM EST | 2025-01-17 | 67.80 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| MSFT250620C00235000 | 2023-02-08 9:31AM EST | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00235000 | 2023-02-08 3:31PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 4,222 | 50.00% |
| MSFT230217P00235000 | 2023-02-08 3:54PM EST | 2023-02-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,113 | 13,666 | 12.50% |
| MSFT230224P00235000 | 2023-02-08 3:35PM EST | 2023-02-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 212 | 958 | 12.50% |
| MSFT230303P00235000 | 2023-02-08 3:39PM EST | 2023-03-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 255 | 589 | 12.50% |
| MSFT230310P00235000 | 2023-02-08 3:56PM EST | 2023-03-10 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 294 | 12.50% |
| MSFT230317P00235000 | 2023-02-08 3:59PM EST | 2023-03-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,128 | 12,455 | 6.25% |
| MSFT230324P00235000 | 2023-02-08 3:15PM EST | 2023-03-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 39 | 198 | 6.25% |
| MSFT230421P00235000 | 2023-02-08 3:54PM EST | 2023-04-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,111 | 5,407 | 6.25% |
| MSFT230519P00235000 | 2023-02-08 2:41PM EST | 2023-05-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 108 | 233 | 6.25% |
| MSFT230616P00235000 | 2023-02-08 1:05PM EST | 2023-06-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 214 | 5,513 | 6.25% |
| MSFT230721P00235000 | 2023-02-08 1:56PM EST | 2023-07-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 33 | 2,322 | 3.13% |
| MSFT230818P00235000 | 2023-02-08 3:37PM EST | 2023-08-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 459 | 718 | 3.13% |
| MSFT230915P00235000 | 2023-02-08 3:27PM EST | 2023-09-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 190 | 4,947 | 3.13% |
| MSFT240119P00235000 | 2023-02-08 2:32PM EST | 2024-01-19 | 13.01 | 0.00 | 0.00 | 0.00 | - | 545 | 6,266 | 3.13% |
| MSFT240621P00235000 | 2023-02-08 11:26AM EST | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 15 | 909 | 3.13% |
| MSFT250117P00235000 | 2023-02-08 9:52AM EST | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,723 | 1.56% |
| MSFT250620P00235000 | 2023-02-07 2:07PM EST | 2025-06-20 | 23.03 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.
