Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00250000 | 2023-01-27 3:59PM EST | 2023-02-03 | 3.19 | 3.10 | 3.25 | -0.56 | -14.93% | 14,104 | 6,029 | 29.83% |
| MSFT230210C00250000 | 2023-01-27 3:59PM EST | 2023-02-10 | 4.35 | 3.65 | 4.45 | -0.40 | -8.42% | 2,251 | 1,647 | 27.33% |
| MSFT230217C00250000 | 2023-01-27 3:59PM EST | 2023-02-17 | 5.32 | 5.00 | 5.40 | -0.28 | -5.00% | 3,674 | 12,066 | 26.34% |
| MSFT230224C00250000 | 2023-01-27 3:59PM EST | 2023-02-24 | 5.90 | 5.15 | 6.05 | -0.20 | -3.28% | 1,356 | 1,449 | 25.18% |
| MSFT230303C00250000 | 2023-01-27 3:56PM EST | 2023-03-03 | 6.70 | 5.85 | 7.55 | -0.30 | -4.29% | 472 | 1,028 | 27.43% |
| MSFT230317C00250000 | 2023-01-27 3:58PM EST | 2023-03-17 | 8.45 | 8.00 | 8.50 | -0.10 | -1.17% | 2,782 | 11,412 | 25.80% |
| MSFT230421C00250000 | 2023-01-27 3:59PM EST | 2023-04-21 | 11.55 | 10.85 | 12.30 | -0.35 | -2.94% | 1,616 | 5,810 | 27.70% |
| MSFT230616C00250000 | 2023-01-27 3:59PM EST | 2023-06-16 | 16.30 | 16.20 | 17.15 | +0.30 | +1.87% | 1,088 | 9,006 | 29.37% |
| MSFT230721C00250000 | 2023-01-27 3:45PM EST | 2023-07-21 | 18.80 | 17.20 | 18.55 | +0.90 | +5.03% | 109 | 2,307 | 28.31% |
| MSFT230818C00250000 | 2023-01-27 12:49PM EST | 2023-08-18 | 20.75 | 19.85 | 21.05 | +1.40 | +7.24% | 41 | 619 | 29.68% |
| MSFT230915C00250000 | 2023-01-27 3:10PM EST | 2023-09-15 | 22.57 | 20.65 | 22.90 | +0.66 | +3.01% | 350 | 1,646 | 30.18% |
| MSFT240119C00250000 | 2023-01-27 3:55PM EST | 2024-01-19 | 28.34 | 27.80 | 29.00 | +0.44 | +1.58% | 583 | 7,323 | 30.54% |
| MSFT240621C00250000 | 2023-01-27 2:11PM EST | 2024-06-21 | 34.65 | 33.30 | 36.80 | +1.30 | +3.90% | 7 | 1,937 | 32.26% |
| MSFT250117C00250000 | 2023-01-27 3:15PM EST | 2025-01-17 | 45.10 | 42.00 | 45.00 | +3.95 | +9.60% | 28 | 1,724 | 33.16% |
| MSFT250620C00250000 | 2023-01-27 10:26AM EST | 2025-06-20 | 48.03 | 48.00 | 50.00 | +0.43 | +0.90% | 15 | 326 | 33.45% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00250000 | 2023-01-27 3:59PM EST | 2023-02-03 | 4.85 | 4.75 | 4.85 | -0.81 | -14.31% | 2,189 | 1,207 | 28.05% |
| MSFT230210P00250000 | 2023-01-27 3:59PM EST | 2023-02-10 | 5.80 | 5.70 | 6.35 | -0.60 | -9.37% | 2,839 | 185 | 27.65% |
| MSFT230217P00250000 | 2023-01-27 3:55PM EST | 2023-02-17 | 6.97 | 7.00 | 7.65 | -0.53 | -7.07% | 1,047 | 4,234 | 28.08% |
| MSFT230224P00250000 | 2023-01-27 3:37PM EST | 2023-02-24 | 6.90 | 6.60 | 8.40 | -1.50 | -17.86% | 229 | 106 | 27.06% |
| MSFT230303P00250000 | 2023-01-27 3:34PM EST | 2023-03-03 | 7.50 | 8.05 | 9.20 | -1.50 | -16.67% | 57 | 39 | 26.81% |
| MSFT230317P00250000 | 2023-01-27 3:57PM EST | 2023-03-17 | 9.55 | 8.65 | 10.25 | -0.26 | -2.65% | 1,461 | 6,342 | 25.56% |
| MSFT230421P00250000 | 2023-01-27 3:57PM EST | 2023-04-21 | 11.70 | 11.55 | 12.45 | -0.25 | -2.09% | 728 | 4,312 | 24.16% |
| MSFT230616P00250000 | 2023-01-27 3:53PM EST | 2023-06-16 | 15.17 | 15.05 | 15.85 | -0.35 | -2.26% | 3,119 | 5,748 | 24.26% |
| MSFT230721P00250000 | 2023-01-27 3:55PM EST | 2023-07-21 | 16.10 | 15.50 | 17.15 | -2.45 | -13.21% | 2,857 | 939 | 23.60% |
| MSFT230818P00250000 | 2023-01-27 3:56PM EST | 2023-08-18 | 17.35 | 16.90 | 18.45 | -1.35 | -7.22% | 116 | 202 | 23.68% |
| MSFT230915P00250000 | 2023-01-27 3:30PM EST | 2023-09-15 | 17.85 | 17.65 | 19.35 | -1.31 | -6.84% | 10 | 1,557 | 23.34% |
| MSFT240119P00250000 | 2023-01-27 3:31PM EST | 2024-01-19 | 21.45 | 20.95 | 23.05 | -0.50 | -2.28% | 112 | 7,807 | 22.57% |
| MSFT240621P00250000 | 2023-01-27 2:06PM EST | 2024-06-21 | 25.50 | 24.65 | 26.50 | -1.70 | -6.25% | 3 | 1,438 | 21.83% |
| MSFT250117P00250000 | 2023-01-27 3:30PM EST | 2025-01-17 | 29.45 | 27.85 | 32.00 | -2.35 | -7.39% | 100 | 1,743 | 22.36% |
| MSFT250620P00250000 | 2023-01-27 2:40PM EST | 2025-06-20 | 32.40 | 30.50 | 34.05 | -0.60 | -1.82% | 3 | 206 | 21.65% |
© 2023 Yahoo. Tutti i diritti riservati.
