Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00240000 | 2023-02-08 3:55PM EST | 2023-02-10 | 27.00 | 0.00 | 0.00 | 0.00 | - | 166 | 1,461 | 0.00% |
| MSFT230217C00240000 | 2023-02-08 3:40PM EST | 2023-02-17 | 27.68 | 0.00 | 0.00 | 0.00 | - | 219 | 11,731 | 0.00% |
| MSFT230224C00240000 | 2023-02-08 3:57PM EST | 2023-02-24 | 27.59 | 0.00 | 0.00 | 0.00 | - | 8 | 455 | 0.00% |
| MSFT230303C00240000 | 2023-02-08 2:34PM EST | 2023-03-03 | 28.80 | 0.00 | 0.00 | 0.00 | - | 19 | 990 | 0.00% |
| MSFT230310C00240000 | 2023-02-08 2:33PM EST | 2023-03-10 | 29.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| MSFT230317C00240000 | 2023-02-08 3:57PM EST | 2023-03-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 571 | 14,850 | 0.00% |
| MSFT230324C00240000 | 2023-02-08 3:06PM EST | 2023-03-24 | 30.29 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| MSFT230421C00240000 | 2023-02-08 3:39PM EST | 2023-04-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 153 | 3,686 | 0.00% |
| MSFT230519C00240000 | 2023-02-08 3:00PM EST | 2023-05-19 | 35.70 | 0.00 | 0.00 | 0.00 | - | 227 | 249 | 0.00% |
| MSFT230616C00240000 | 2023-02-08 3:59PM EST | 2023-06-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 45 | 5,557 | 0.00% |
| MSFT230721C00240000 | 2023-02-08 10:07AM EST | 2023-07-21 | 42.80 | 0.00 | 0.00 | 0.00 | - | 27 | 1,414 | 0.00% |
| MSFT230818C00240000 | 2023-02-07 9:37AM EST | 2023-08-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| MSFT230915C00240000 | 2023-02-08 1:39PM EST | 2023-09-15 | 44.00 | 0.00 | 0.00 | 0.00 | - | 44 | 1,506 | 0.00% |
| MSFT240119C00240000 | 2023-02-08 3:55PM EST | 2024-01-19 | 49.80 | 0.00 | 0.00 | 0.00 | - | 11 | 2,543 | 0.00% |
| MSFT240621C00240000 | 2023-02-08 3:06PM EST | 2024-06-21 | 56.47 | 0.00 | 0.00 | 0.00 | - | 12 | 713 | 0.00% |
| MSFT250117C00240000 | 2023-02-08 1:07PM EST | 2025-01-17 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 941 | 0.00% |
| MSFT250620C00240000 | 2023-02-07 3:01PM EST | 2025-06-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 322 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00240000 | 2023-02-08 3:55PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 3,962 | 25.00% |
| MSFT230217P00240000 | 2023-02-08 3:57PM EST | 2023-02-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,812 | 10,878 | 12.50% |
| MSFT230224P00240000 | 2023-02-08 3:50PM EST | 2023-02-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 282 | 1,542 | 12.50% |
| MSFT230303P00240000 | 2023-02-08 3:46PM EST | 2023-03-03 | 0.98 | 0.00 | 0.00 | 0.00 | - | 160 | 683 | 12.50% |
| MSFT230310P00240000 | 2023-02-08 3:52PM EST | 2023-03-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 63 | 417 | 6.25% |
| MSFT230317P00240000 | 2023-02-08 3:58PM EST | 2023-03-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,600 | 14,908 | 6.25% |
| MSFT230324P00240000 | 2023-02-08 3:34PM EST | 2023-03-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 74 | 250 | 6.25% |
| MSFT230421P00240000 | 2023-02-08 3:17PM EST | 2023-04-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 419 | 4,305 | 6.25% |
| MSFT230519P00240000 | 2023-02-08 3:56PM EST | 2023-05-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 179 | 799 | 3.13% |
| MSFT230616P00240000 | 2023-02-08 2:28PM EST | 2023-06-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 271 | 7,142 | 3.13% |
| MSFT230721P00240000 | 2023-02-08 3:43PM EST | 2023-07-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 56 | 4,886 | 3.13% |
| MSFT230818P00240000 | 2023-02-08 3:01PM EST | 2023-08-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 37 | 296 | 3.13% |
| MSFT230915P00240000 | 2023-02-08 1:22PM EST | 2023-09-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 4,474 | 3.13% |
| MSFT240119P00240000 | 2023-02-08 11:54AM EST | 2024-01-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 697 | 6,332 | 3.13% |
| MSFT240621P00240000 | 2023-02-08 1:39PM EST | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 41 | 1,659 | 1.56% |
| MSFT250117P00240000 | 2023-02-08 10:13AM EST | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,802 | 1.56% |
| MSFT250620P00240000 | 2023-02-07 1:23PM EST | 2025-06-20 | 23.97 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.
