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:280.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208C00280000 | 2023-10-27 12:08PM EST | 2023-12-08 | 53.80 | 96.30 | 98.70 | 0.00 | - | 1 | 0 | 157.62% |
| MSFT231215C00280000 | 2023-12-01 10:40AM EST | 2023-12-15 | 92.34 | 93.70 | 96.15 | -5.33 | -5.46% | 6 | 162 | 74.71% |
| MSFT231222C00280000 | 2023-11-21 11:09AM EST | 2023-12-22 | 93.40 | 94.15 | 96.95 | 0.00 | - | 4 | 7 | 71.70% |
| MSFT231229C00280000 | 2023-11-30 3:54PM EST | 2023-12-29 | 98.90 | 94.40 | 97.45 | +0.15 | +0.15% | 1 | 4 | 66.11% |
| MSFT240119C00280000 | 2023-12-01 3:19PM EST | 2024-01-19 | 97.00 | 95.35 | 97.65 | -2.60 | -2.61% | 45 | 4,734 | 53.89% |
| MSFT240216C00280000 | 2023-11-22 3:17PM EST | 2024-02-16 | 102.50 | 96.80 | 99.25 | 0.00 | - | 5 | 95 | 53.98% |
| MSFT240315C00280000 | 2023-11-29 11:23AM EST | 2024-03-15 | 99.43 | 98.00 | 100.90 | -3.89 | -3.77% | 5 | 218 | 50.71% |
| MSFT240419C00280000 | 2023-12-01 10:50AM EST | 2024-04-19 | 99.24 | 99.85 | 103.10 | -6.94 | -6.54% | 1 | 61 | 48.57% |
| MSFT240517C00280000 | 2023-11-30 2:22PM EST | 2024-05-17 | 104.61 | 101.70 | 104.00 | 0.00 | - | 1 | 14 | 45.97% |
| MSFT240621C00280000 | 2023-11-30 11:43AM EST | 2024-06-21 | 105.00 | 102.95 | 105.60 | 0.00 | - | 4 | 2,511 | 44.35% |
| MSFT240719C00280000 | 2023-12-01 10:03AM EST | 2024-07-19 | 107.02 | 104.70 | 107.65 | -1.84 | -1.69% | 1 | 4 | 44.48% |
| MSFT240920C00280000 | 2023-12-01 2:45PM EST | 2024-09-20 | 109.25 | 107.15 | 110.90 | -2.73 | -2.44% | 3 | 132 | 43.30% |
| MSFT241220C00280000 | 2023-11-28 10:13AM EST | 2024-12-20 | 119.50 | 112.00 | 115.70 | 0.00 | - | 1 | 426 | 42.58% |
| MSFT250117C00280000 | 2023-12-01 10:16AM EST | 2025-01-17 | 114.50 | 113.70 | 116.35 | -2.60 | -2.22% | 2 | 995 | 41.71% |
| MSFT250620C00280000 | 2023-11-29 10:37AM EST | 2025-06-20 | 125.48 | 119.00 | 123.05 | 0.00 | - | 11 | 152 | 40.76% |
| MSFT251219C00280000 | 2023-11-29 2:23PM EST | 2025-12-19 | 132.78 | 125.60 | 129.00 | 0.00 | - | 1 | 694 | 39.32% |
| MSFT260116C00280000 | 2023-11-29 12:26PM EST | 2026-01-16 | 132.00 | 126.50 | 130.75 | 0.00 | - | 20 | 42 | 39.70% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231208P00280000 | 2023-12-01 3:44PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 454 | 68.75% |
| MSFT231215P00280000 | 2023-12-01 3:55PM EST | 2023-12-15 | 0.03 | 0.02 | 0.16 | 0.00 | - | 57 | 3,963 | 60.64% |
| MSFT231222P00280000 | 2023-11-29 3:56PM EST | 2023-12-22 | 0.05 | 0.03 | 0.36 | 0.00 | - | 2 | 538 | 54.59% |
| MSFT231229P00280000 | 2023-12-01 11:42AM EST | 2023-12-29 | 0.09 | 0.05 | 0.24 | +0.01 | +12.50% | 15 | 90 | 48.68% |
| MSFT240119P00280000 | 2023-12-01 2:56PM EST | 2024-01-19 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 11 | 8,559 | 36.57% |
| MSFT240216P00280000 | 2023-12-01 2:23PM EST | 2024-02-16 | 0.65 | 0.62 | 0.68 | +0.01 | +1.56% | 30 | 1,186 | 34.61% |
| MSFT240315P00280000 | 2023-12-01 10:36AM EST | 2024-03-15 | 0.99 | 0.97 | 1.03 | 0.00 | - | 24 | 2,614 | 32.02% |
| MSFT240419P00280000 | 2023-12-01 10:50AM EST | 2024-04-19 | 1.55 | 1.51 | 1.63 | +0.03 | +1.97% | 7 | 676 | 30.49% |
| MSFT240517P00280000 | 2023-11-28 10:11AM EST | 2024-05-17 | 2.36 | 2.31 | 2.46 | +0.21 | +9.77% | 1 | 169 | 30.63% |
| MSFT240621P00280000 | 2023-12-01 12:46PM EST | 2024-06-21 | 2.97 | 2.94 | 3.05 | +0.10 | +3.48% | 7 | 4,455 | 29.43% |
| MSFT240719P00280000 | 2023-12-01 2:02PM EST | 2024-07-19 | 3.52 | 3.40 | 3.55 | +0.22 | +6.67% | 2 | 8 | 28.72% |
| MSFT240920P00280000 | 2023-11-30 3:48PM EST | 2024-09-20 | 4.85 | 4.95 | 5.10 | 0.00 | - | 1 | 3,531 | 28.25% |
| MSFT241220P00280000 | 2023-12-01 12:39PM EST | 2024-12-20 | 7.01 | 6.65 | 7.90 | +0.41 | +6.21% | 8 | 506 | 28.46% |
| MSFT250117P00280000 | 2023-11-30 1:09PM EST | 2025-01-17 | 7.45 | 7.50 | 7.90 | 0.00 | - | 1 | 3,407 | 27.48% |
| MSFT250620P00280000 | 2023-11-29 1:16PM EST | 2025-06-20 | 10.06 | 9.35 | 12.00 | 0.00 | - | 2 | 642 | 27.39% |
| MSFT251219P00280000 | 2023-12-01 12:23PM EST | 2025-12-19 | 13.75 | 13.35 | 14.85 | +0.49 | +3.70% | 7 | 520 | 26.02% |
| MSFT260116P00280000 | 2023-12-01 3:23PM EST | 2026-01-16 | 14.10 | 13.45 | 15.05 | +0.65 | +4.83% | 9 | 116 | 25.69% |
© 2023 Yahoo. Tutti i diritti riservati.