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:255.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00255000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.40 | 1.35 | 1.42 | -0.48 | -25.53% | 8,989 | 6,763 | 28.27% |
| MSFT230210C00255000 | 2023-01-27 3:59PM EST | 2023-02-10 | 2.30 | 2.30 | 2.40 | -0.41 | -15.13% | 1,102 | 1,727 | 25.99% |
| MSFT230217C00255000 | 2023-01-27 3:59PM EST | 2023-02-17 | 3.16 | 2.85 | 3.30 | -0.69 | -17.92% | 893 | 10,901 | 25.43% |
| MSFT230224C00255000 | 2023-01-27 3:54PM EST | 2023-02-24 | 3.85 | 3.55 | 3.90 | -0.13 | -3.27% | 280 | 611 | 24.38% |
| MSFT230303C00255000 | 2023-01-27 3:58PM EST | 2023-03-03 | 4.45 | 3.95 | 4.55 | -0.12 | -2.63% | 198 | 1,008 | 24.06% |
| MSFT230317C00255000 | 2023-01-27 3:58PM EST | 2023-03-17 | 6.05 | 5.55 | 6.15 | -0.20 | -3.20% | 851 | 6,350 | 24.93% |
| MSFT230421C00255000 | 2023-01-27 3:57PM EST | 2023-04-21 | 9.15 | 8.45 | 9.25 | -0.23 | -2.45% | 259 | 3,062 | 25.71% |
| MSFT230616C00255000 | 2023-01-27 3:58PM EST | 2023-06-16 | 13.72 | 13.65 | 13.90 | -0.18 | -1.29% | 2,752 | 3,197 | 27.54% |
| MSFT230721C00255000 | 2023-01-27 3:55PM EST | 2023-07-21 | 15.90 | 14.80 | 15.95 | -0.15 | -0.93% | 740 | 1,496 | 27.63% |
| MSFT230818C00255000 | 2023-01-27 3:16PM EST | 2023-08-18 | 18.35 | 16.75 | 18.15 | +0.63 | +3.56% | 136 | 611 | 28.64% |
| MSFT230915C00255000 | 2023-01-27 3:05PM EST | 2023-09-15 | 19.85 | 18.05 | 20.05 | +0.55 | +2.85% | 121 | 994 | 29.25% |
| MSFT240119C00255000 | 2023-01-27 3:36PM EST | 2024-01-19 | 26.58 | 25.10 | 26.50 | +1.32 | +5.23% | 29 | 2,154 | 30.12% |
| MSFT240621C00255000 | 2023-01-27 12:51PM EST | 2024-06-21 | 33.00 | 31.75 | 33.60 | +2.85 | +9.45% | 5 | 688 | 31.26% |
| MSFT250117C00255000 | 2023-01-27 2:05PM EST | 2025-01-17 | 39.55 | 38.50 | 42.50 | -0.16 | -0.40% | 9 | 200 | 32.77% |
| MSFT250620C00255000 | 2023-01-27 11:20AM EST | 2025-06-20 | 47.50 | 43.00 | 48.00 | +6.00 | +14.46% | 1 | 133 | 33.40% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00255000 | 2023-01-27 3:59PM EST | 2023-02-03 | 8.00 | 6.60 | 8.25 | -0.86 | -9.71% | 1,408 | 222 | 28.17% |
| MSFT230210P00255000 | 2023-01-27 3:14PM EST | 2023-02-10 | 8.25 | 8.20 | 9.60 | -1.72 | -17.25% | 22 | 20 | 28.09% |
| MSFT230217P00255000 | 2023-01-27 3:54PM EST | 2023-02-17 | 10.20 | 9.85 | 10.45 | -0.90 | -8.11% | 44 | 2,729 | 26.86% |
| MSFT230224P00255000 | 2023-01-27 2:52PM EST | 2023-02-24 | 10.26 | 9.35 | 11.60 | -1.44 | -12.31% | 3 | 13 | 27.72% |
| MSFT230303P00255000 | 2023-01-27 1:35PM EST | 2023-03-03 | 10.92 | 9.60 | 11.50 | -13.08 | -54.50% | 1 | 29 | 24.45% |
| MSFT230317P00255000 | 2023-01-27 3:54PM EST | 2023-03-17 | 12.15 | 11.25 | 12.45 | -0.75 | -5.81% | 97 | 3,809 | 23.40% |
| MSFT230421P00255000 | 2023-01-27 3:36PM EST | 2023-04-21 | 13.45 | 13.25 | 14.75 | -1.15 | -7.88% | 47 | 1,263 | 22.85% |
| MSFT230616P00255000 | 2023-01-27 3:54PM EST | 2023-06-16 | 17.55 | 17.40 | 18.60 | -0.35 | -1.96% | 76 | 2,667 | 24.05% |
| MSFT230721P00255000 | 2023-01-27 3:29PM EST | 2023-07-21 | 18.03 | 18.40 | 18.95 | -1.97 | -9.85% | 224 | 416 | 22.03% |
| MSFT230818P00255000 | 2023-01-27 2:40PM EST | 2023-08-18 | 19.68 | 19.05 | 20.50 | -1.89 | -8.76% | 89 | 64 | 22.57% |
| MSFT230915P00255000 | 2023-01-27 2:27PM EST | 2023-09-15 | 20.55 | 20.25 | 21.40 | -2.60 | -11.23% | 42 | 1,078 | 22.30% |
| MSFT240119P00255000 | 2023-01-27 3:30PM EST | 2024-01-19 | 23.75 | 23.55 | 24.90 | -1.20 | -4.81% | 95 | 4,762 | 21.52% |
| MSFT240621P00255000 | 2023-01-27 10:28AM EST | 2024-06-21 | 27.75 | 26.80 | 29.30 | -2.35 | -7.81% | 1 | 495 | 21.75% |
| MSFT250117P00255000 | 2023-01-19 10:47AM EST | 2025-01-17 | 42.45 | 30.05 | 34.50 | 0.00 | - | 6 | 277 | 22.06% |
| MSFT250620P00255000 | 2023-01-27 2:36PM EST | 2025-06-20 | 34.93 | 32.50 | 37.50 | -2.70 | -7.18% | 10 | 11 | 21.99% |
© 2023 Yahoo. Tutti i diritti riservati.
