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:265.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00265000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.21 | 0.18 | 0.23 | -0.10 | -32.26% | 2,547 | 2,071 | 29.25% |
| MSFT230210C00265000 | 2023-01-27 3:58PM EST | 2023-02-10 | 0.55 | 0.45 | 0.65 | -0.17 | -23.61% | 415 | 1,311 | 26.47% |
| MSFT230217C00265000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.98 | 0.93 | 1.07 | -0.07 | -6.67% | 871 | 7,491 | 25.03% |
| MSFT230224C00265000 | 2023-01-27 3:47PM EST | 2023-02-24 | 1.30 | 1.17 | 1.36 | -0.07 | -5.11% | 677 | 752 | 23.45% |
| MSFT230303C00265000 | 2023-01-27 3:54PM EST | 2023-03-03 | 1.69 | 1.69 | 1.91 | -0.17 | -9.14% | 3,336 | 672 | 23.71% |
| MSFT230317C00265000 | 2023-01-27 3:58PM EST | 2023-03-17 | 2.85 | 2.66 | 2.99 | -0.15 | -5.00% | 1,139 | 15,647 | 24.05% |
| MSFT230421C00265000 | 2023-01-27 3:45PM EST | 2023-04-21 | 5.35 | 5.15 | 5.60 | -0.15 | -2.73% | 418 | 2,967 | 24.90% |
| MSFT230616C00265000 | 2023-01-27 3:59PM EST | 2023-06-16 | 9.40 | 8.95 | 9.55 | -0.35 | -3.59% | 322 | 4,769 | 26.27% |
| MSFT230721C00265000 | 2023-01-27 3:08PM EST | 2023-07-21 | 11.96 | 11.05 | 11.45 | +0.69 | +6.12% | 65 | 847 | 26.39% |
| MSFT230818C00265000 | 2023-01-27 11:56AM EST | 2023-08-18 | 13.25 | 12.45 | 14.15 | +0.78 | +6.26% | 147 | 702 | 28.26% |
| MSFT230915C00265000 | 2023-01-27 3:45PM EST | 2023-09-15 | 14.90 | 14.00 | 15.15 | +1.65 | +12.45% | 141 | 875 | 27.78% |
| MSFT240119C00265000 | 2023-01-27 3:39PM EST | 2024-01-19 | 21.75 | 20.35 | 21.65 | +1.13 | +5.48% | 369 | 2,540 | 29.05% |
| MSFT240621C00265000 | 2023-01-27 2:39PM EST | 2024-06-21 | 27.94 | 27.65 | 29.05 | +0.29 | +1.05% | 6 | 672 | 30.60% |
| MSFT250117C00265000 | 2023-01-27 12:35PM EST | 2025-01-17 | 36.85 | 33.50 | 38.00 | +3.85 | +11.67% | 6 | 568 | 32.20% |
| MSFT250620C00265000 | 2023-01-27 3:58PM EST | 2025-06-20 | 40.60 | 38.50 | 43.50 | +1.39 | +3.55% | 2 | 59 | 32.83% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00265000 | 2023-01-27 3:51PM EST | 2023-02-03 | 16.65 | 15.15 | 18.70 | -1.70 | -9.26% | 14 | 5 | 52.49% |
| MSFT230210P00265000 | 2023-01-27 3:13PM EST | 2023-02-10 | 15.94 | 15.00 | 18.55 | -2.81 | -14.99% | 3 | 54 | 35.97% |
| MSFT230217P00265000 | 2023-01-27 3:53PM EST | 2023-02-17 | 18.08 | 16.80 | 18.80 | +0.08 | +0.44% | 18 | 1,490 | 30.92% |
| MSFT230224P00265000 | 2023-01-27 3:35PM EST | 2023-02-24 | 16.80 | 17.05 | 19.15 | -5.20 | -23.64% | 5 | 24 | 28.57% |
| MSFT230303P00265000 | 2023-01-27 10:49AM EST | 2023-03-03 | 18.92 | 16.80 | 18.90 | -13.12 | -40.95% | 20 | 5 | 24.41% |
| MSFT230317P00265000 | 2023-01-27 2:36PM EST | 2023-03-17 | 18.80 | 17.90 | 19.55 | -1.88 | -9.09% | 46 | 2,047 | 23.07% |
| MSFT230421P00265000 | 2023-01-27 2:33PM EST | 2023-04-21 | 20.36 | 18.70 | 22.05 | -2.21 | -9.79% | 24 | 713 | 23.98% |
| MSFT230616P00265000 | 2023-01-27 3:52PM EST | 2023-06-16 | 23.29 | 21.90 | 24.60 | -5.60 | -19.38% | 78 | 3,148 | 23.18% |
| MSFT230721P00265000 | 2023-01-27 3:55PM EST | 2023-07-21 | 24.27 | 22.80 | 25.95 | -2.53 | -9.44% | 5,680 | 115 | 22.83% |
| MSFT230818P00265000 | 2023-01-27 3:37PM EST | 2023-08-18 | 24.34 | 24.45 | 26.50 | -7.21 | -22.85% | 632 | 7 | 21.99% |
| MSFT230915P00265000 | 2023-01-27 3:57PM EST | 2023-09-15 | 26.22 | 25.10 | 27.40 | -3.85 | -12.80% | 232 | 1,109 | 21.81% |
| MSFT240119P00265000 | 2023-01-27 3:35PM EST | 2024-01-19 | 28.50 | 28.05 | 30.95 | -1.40 | -4.68% | 62 | 4,943 | 21.29% |
| MSFT240621P00265000 | 2023-01-27 9:41AM EST | 2024-06-21 | 32.80 | 31.00 | 35.05 | -1.50 | -4.37% | 300 | 900 | 21.35% |
| MSFT250117P00265000 | 2023-01-26 11:19AM EST | 2025-01-17 | 40.05 | 35.00 | 39.50 | 0.00 | - | 2 | 1,445 | 21.20% |
| MSFT250620P00265000 | 2023-01-12 3:50PM EST | 2025-06-20 | 48.99 | 37.50 | 42.50 | 0.00 | - | - | 10 | 21.21% |
© 2023 Yahoo. Tutti i diritti riservati.
