Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:245.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00245000 | 2023-02-08 3:54PM EST | 2023-02-10 | 22.65 | 0.00 | 0.00 | 0.00 | - | 168 | 2,749 | 0.00% |
| MSFT230217C00245000 | 2023-02-08 3:58PM EST | 2023-02-17 | 22.05 | 0.00 | 0.00 | 0.00 | - | 253 | 6,681 | 0.00% |
| MSFT230224C00245000 | 2023-02-08 2:48PM EST | 2023-02-24 | 22.85 | 0.00 | 0.00 | 0.00 | - | 30 | 741 | 0.00% |
| MSFT230303C00245000 | 2023-02-08 3:54PM EST | 2023-03-03 | 24.25 | 0.00 | 0.00 | 0.00 | - | 56 | 1,535 | 0.00% |
| MSFT230310C00245000 | 2023-02-08 2:27PM EST | 2023-03-10 | 25.45 | 0.00 | 0.00 | 0.00 | - | 12 | 334 | 0.00% |
| MSFT230317C00245000 | 2023-02-08 3:59PM EST | 2023-03-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 177 | 12,633 | 0.00% |
| MSFT230324C00245000 | 2023-02-08 12:58PM EST | 2023-03-24 | 27.90 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
| MSFT230421C00245000 | 2023-02-08 3:43PM EST | 2023-04-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 116 | 2,971 | 0.00% |
| MSFT230519C00245000 | 2023-02-08 11:21AM EST | 2023-05-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| MSFT230616C00245000 | 2023-02-08 3:58PM EST | 2023-06-16 | 32.61 | 0.00 | 0.00 | 0.00 | - | 19 | 3,760 | 0.00% |
| MSFT230721C00245000 | 2023-02-08 1:32PM EST | 2023-07-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3,777 | 0.00% |
| MSFT230818C00245000 | 2023-02-07 12:29PM EST | 2023-08-18 | 34.83 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 0.00% |
| MSFT230915C00245000 | 2023-02-08 12:43PM EST | 2023-09-15 | 41.06 | 0.00 | 0.00 | 0.00 | - | 86 | 1,604 | 0.00% |
| MSFT240119C00245000 | 2023-02-08 3:09PM EST | 2024-01-19 | 46.05 | 0.00 | 0.00 | 0.00 | - | 18 | 1,436 | 0.00% |
| MSFT240621C00245000 | 2023-02-08 12:18PM EST | 2024-06-21 | 55.80 | 0.00 | 0.00 | 0.00 | - | 3 | 700 | 0.00% |
| MSFT250117C00245000 | 2023-02-08 11:03AM EST | 2025-01-17 | 63.77 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 0.00% |
| MSFT250620C00245000 | 2023-02-08 9:31AM EST | 2025-06-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00245000 | 2023-02-08 3:58PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,415 | 4,541 | 25.00% |
| MSFT230217P00245000 | 2023-02-08 3:59PM EST | 2023-02-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,279 | 7,282 | 12.50% |
| MSFT230224P00245000 | 2023-02-08 3:56PM EST | 2023-02-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 220 | 1,410 | 6.25% |
| MSFT230303P00245000 | 2023-02-08 3:58PM EST | 2023-03-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 246 | 945 | 6.25% |
| MSFT230310P00245000 | 2023-02-08 3:32PM EST | 2023-03-10 | 2.10 | 0.00 | 0.00 | 0.00 | - | 77 | 384 | 6.25% |
| MSFT230317P00245000 | 2023-02-08 3:56PM EST | 2023-03-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,265 | 12,891 | 6.25% |
| MSFT230324P00245000 | 2023-02-08 3:59PM EST | 2023-03-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 133 | 6.25% |
| MSFT230421P00245000 | 2023-02-08 3:57PM EST | 2023-04-21 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1,233 | 3,654 | 3.13% |
| MSFT230519P00245000 | 2023-02-08 1:17PM EST | 2023-05-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 54 | 63 | 3.13% |
| MSFT230616P00245000 | 2023-02-08 3:24PM EST | 2023-06-16 | 8.69 | 0.00 | 0.00 | 0.00 | - | 434 | 5,504 | 3.13% |
| MSFT230721P00245000 | 2023-02-08 2:10PM EST | 2023-07-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 26 | 4,331 | 3.13% |
| MSFT230818P00245000 | 2023-02-08 3:13PM EST | 2023-08-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 119 | 535 | 3.13% |
| MSFT230915P00245000 | 2023-02-08 2:43PM EST | 2023-09-15 | 12.27 | 0.00 | 0.00 | 0.00 | - | 509 | 4,816 | 3.13% |
| MSFT240119P00245000 | 2023-02-08 2:10PM EST | 2024-01-19 | 15.62 | 0.00 | 0.00 | 0.00 | - | 142 | 4,330 | 1.56% |
| MSFT240621P00245000 | 2023-02-08 1:15PM EST | 2024-06-21 | 19.03 | 0.00 | 0.00 | 0.00 | - | 14 | 1,174 | 1.56% |
| MSFT250117P00245000 | 2023-02-08 3:02PM EST | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 41 | 2,486 | 1.56% |
| MSFT250620P00245000 | 2023-02-07 10:36AM EST | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.
