Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:275.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00275000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 66,138 | 18,411 | 12.50% |
| MSFT230217C00275000 | 2023-02-08 3:59PM EST | 2023-02-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15,095 | 13,556 | 6.25% |
| MSFT230224C00275000 | 2023-02-08 3:59PM EST | 2023-02-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,728 | 7,124 | 3.13% |
| MSFT230303C00275000 | 2023-02-08 3:59PM EST | 2023-03-03 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,705 | 1,512 | 3.13% |
| MSFT230310C00275000 | 2023-02-08 3:58PM EST | 2023-03-10 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,203 | 6,282 | 3.13% |
| MSFT230317C00275000 | 2023-02-08 3:59PM EST | 2023-03-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5,522 | 11,608 | 3.13% |
| MSFT230324C00275000 | 2023-02-08 3:44PM EST | 2023-03-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 210 | 374 | 1.56% |
| MSFT230421C00275000 | 2023-02-08 3:56PM EST | 2023-04-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4,012 | 14,227 | 1.56% |
| MSFT230519C00275000 | 2023-02-08 3:55PM EST | 2023-05-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 691 | 1,124 | 1.56% |
| MSFT230616C00275000 | 2023-02-08 3:50PM EST | 2023-06-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1,750 | 8,659 | 1.56% |
| MSFT230721C00275000 | 2023-02-08 3:52PM EST | 2023-07-21 | 18.51 | 0.00 | 0.00 | 0.00 | - | 73 | 1,089 | 0.78% |
| MSFT230818C00275000 | 2023-02-08 2:51PM EST | 2023-08-18 | 20.65 | 0.00 | 0.00 | 0.00 | - | 59 | 304 | 0.78% |
| MSFT230915C00275000 | 2023-02-08 3:35PM EST | 2023-09-15 | 21.69 | 0.00 | 0.00 | 0.00 | - | 41 | 2,049 | 0.78% |
| MSFT240119C00275000 | 2023-02-08 3:57PM EST | 2024-01-19 | 29.22 | 0.00 | 0.00 | 0.00 | - | 345 | 3,521 | 0.78% |
| MSFT240621C00275000 | 2023-02-08 2:46PM EST | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,105 | 0.78% |
| MSFT250117C00275000 | 2023-02-08 3:03PM EST | 2025-01-17 | 44.66 | 0.00 | 0.00 | 0.00 | - | 16 | 1,344 | 0.39% |
| MSFT250620C00275000 | 2023-02-08 1:12PM EST | 2025-06-20 | 51.87 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 0.39% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00275000 | 2023-02-08 3:59PM EST | 2023-02-10 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9,280 | 1,684 | 0.00% |
| MSFT230217P00275000 | 2023-02-08 3:59PM EST | 2023-02-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2,374 | 1,092 | 0.00% |
| MSFT230224P00275000 | 2023-02-08 3:29PM EST | 2023-02-24 | 11.83 | 0.00 | 0.00 | 0.00 | - | 346 | 141 | 0.00% |
| MSFT230303P00275000 | 2023-02-08 3:32PM EST | 2023-03-03 | 12.70 | 0.00 | 0.00 | 0.00 | - | 94 | 66 | 0.00% |
| MSFT230317P00275000 | 2023-02-08 3:48PM EST | 2023-03-17 | 13.48 | 0.00 | 0.00 | 0.00 | - | 914 | 3,493 | 0.00% |
| MSFT230324P00275000 | 2023-02-08 12:59PM EST | 2023-03-24 | 13.15 | 0.00 | 0.00 | 0.00 | - | 44 | 27 | 0.00% |
| MSFT230421P00275000 | 2023-02-08 3:36PM EST | 2023-04-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 483 | 552 | 0.00% |
| MSFT230519P00275000 | 2023-02-08 3:53PM EST | 2023-05-19 | 18.87 | 0.00 | 0.00 | 0.00 | - | 277 | 135 | 0.00% |
| MSFT230616P00275000 | 2023-02-08 3:56PM EST | 2023-06-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 235 | 4,966 | 0.00% |
| MSFT230721P00275000 | 2023-02-08 3:34PM EST | 2023-07-21 | 22.29 | 0.00 | 0.00 | 0.00 | - | 58 | 176 | 0.00% |
| MSFT230818P00275000 | 2023-02-08 10:52AM EST | 2023-08-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 24 | 302 | 0.00% |
| MSFT230915P00275000 | 2023-02-08 10:52AM EST | 2023-09-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 25 | 1,511 | 0.00% |
| MSFT240119P00275000 | 2023-02-08 3:51PM EST | 2024-01-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 395 | 2,386 | 0.00% |
| MSFT240621P00275000 | 2023-02-08 10:09AM EST | 2024-06-21 | 29.97 | 0.00 | 0.00 | 0.00 | - | 22 | 711 | 0.00% |
| MSFT250117P00275000 | 2023-02-08 12:46PM EST | 2025-01-17 | 34.52 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 0.00% |
| MSFT250620P00275000 | 2023-02-08 11:24AM EST | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
