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:270.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00270000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1,418 | 1,228 | 30.86% |
| MSFT230210C00270000 | 2023-01-27 3:38PM EST | 2023-02-10 | 0.34 | 0.16 | 0.34 | -0.02 | -5.56% | 356 | 692 | 27.32% |
| MSFT230217C00270000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.51 | 0.46 | 0.52 | -0.06 | -10.53% | 1,698 | 17,406 | 24.54% |
| MSFT230224C00270000 | 2023-01-27 3:53PM EST | 2023-02-24 | 0.74 | 0.63 | 0.84 | +0.02 | +2.78% | 222 | 670 | 24.02% |
| MSFT230303C00270000 | 2023-01-27 3:56PM EST | 2023-03-03 | 0.99 | 0.94 | 1.16 | -0.16 | -13.91% | 152 | 820 | 23.57% |
| MSFT230317C00270000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.83 | 1.74 | 2.00 | -0.17 | -8.50% | 1,832 | 9,946 | 23.80% |
| MSFT230421C00270000 | 2023-01-27 3:59PM EST | 2023-04-21 | 3.85 | 3.65 | 4.00 | -0.20 | -4.94% | 355 | 6,276 | 23.93% |
| MSFT230616C00270000 | 2023-01-27 3:36PM EST | 2023-06-16 | 8.30 | 7.60 | 8.20 | +0.39 | +4.93% | 1,499 | 4,563 | 26.48% |
| MSFT230721C00270000 | 2023-01-27 3:42PM EST | 2023-07-21 | 9.95 | 9.20 | 9.60 | +0.46 | +4.85% | 52 | 1,149 | 25.90% |
| MSFT230818C00270000 | 2023-01-27 3:24PM EST | 2023-08-18 | 11.70 | 10.70 | 11.90 | +0.70 | +6.36% | 25 | 780 | 27.35% |
| MSFT230915C00270000 | 2023-01-27 3:50PM EST | 2023-09-15 | 12.80 | 12.10 | 13.35 | +0.66 | +5.44% | 313 | 2,560 | 27.56% |
| MSFT240119C00270000 | 2023-01-27 3:30PM EST | 2024-01-19 | 19.45 | 17.75 | 19.25 | +0.68 | +3.62% | 204 | 4,474 | 28.34% |
| MSFT240621C00270000 | 2023-01-27 2:26PM EST | 2024-06-21 | 25.90 | 24.00 | 26.80 | +0.40 | +1.57% | 39 | 1,194 | 30.17% |
| MSFT250117C00270000 | 2023-01-27 3:36PM EST | 2025-01-17 | 34.30 | 31.50 | 35.20 | +3.35 | +10.82% | 10 | 1,535 | 31.43% |
| MSFT250620C00270000 | 2023-01-27 10:43AM EST | 2025-06-20 | 38.74 | 36.00 | 41.00 | +0.74 | +1.95% | 45 | 53 | 32.32% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00270000 | 2023-01-27 11:01AM EST | 2023-02-03 | 22.00 | 20.00 | 23.10 | -3.25 | -12.87% | 1 | 2 | 54.05% |
| MSFT230210P00270000 | 2023-01-25 9:35AM EST | 2023-02-10 | 37.00 | 20.10 | 23.70 | 0.00 | - | 2 | 0 | 43.41% |
| MSFT230217P00270000 | 2023-01-27 3:56PM EST | 2023-02-17 | 22.40 | 21.80 | 24.40 | -1.95 | -8.01% | 17 | 954 | 39.83% |
| MSFT230224P00270000 | 2023-01-25 9:56AM EST | 2023-02-24 | 38.50 | 21.35 | 23.90 | 0.00 | - | 1 | 4 | 31.82% |
| MSFT230303P00270000 | 2023-01-27 9:37AM EST | 2023-03-03 | 23.10 | 21.60 | 23.90 | -7.75 | -25.12% | 2 | 58 | 28.47% |
| MSFT230317P00270000 | 2023-01-27 3:52PM EST | 2023-03-17 | 23.25 | 22.25 | 24.60 | -1.00 | -4.12% | 138 | 3,029 | 26.86% |
| MSFT230421P00270000 | 2023-01-25 9:38AM EST | 2023-04-21 | 37.63 | 23.15 | 25.20 | 0.00 | - | 10 | 570 | 22.22% |
| MSFT230616P00270000 | 2023-01-27 2:44PM EST | 2023-06-16 | 26.29 | 25.85 | 27.15 | -0.65 | -2.41% | 353 | 5,007 | 21.16% |
| MSFT230721P00270000 | 2023-01-27 3:53PM EST | 2023-07-21 | 27.53 | 26.30 | 29.50 | -0.77 | -2.72% | 1,318 | 536 | 22.84% |
| MSFT230818P00270000 | 2023-01-27 3:58PM EST | 2023-08-18 | 28.39 | 27.55 | 30.15 | -2.81 | -9.01% | 530 | 784 | 22.17% |
| MSFT230915P00270000 | 2023-01-27 3:58PM EST | 2023-09-15 | 29.23 | 27.60 | 30.55 | -2.82 | -8.80% | 303 | 1,040 | 21.34% |
| MSFT240119P00270000 | 2023-01-27 2:30PM EST | 2024-01-19 | 32.05 | 31.50 | 33.80 | -0.75 | -2.29% | 10 | 3,740 | 20.72% |
| MSFT240621P00270000 | 2023-01-27 11:15AM EST | 2024-06-21 | 36.05 | 34.35 | 38.20 | -1.72 | -4.55% | 6 | 991 | 21.21% |
| MSFT250117P00270000 | 2023-01-26 12:10PM EST | 2025-01-17 | 41.60 | 37.50 | 41.60 | 0.00 | - | 49 | 332 | 20.34% |
| MSFT250620P00270000 | 2023-01-27 1:43PM EST | 2025-06-20 | 41.61 | 40.00 | 45.00 | -1.46 | -3.39% | 10 | 18 | 20.71% |
© 2023 Yahoo. Tutti i diritti riservati.
