Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00280000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66,478 | 16,114 | 12.50% |
| MSFT230217C00280000 | 2023-02-08 3:59PM EST | 2023-02-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 17,498 | 11,262 | 6.25% |
| MSFT230224C00280000 | 2023-02-08 3:58PM EST | 2023-02-24 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4,542 | 4,392 | 6.25% |
| MSFT230303C00280000 | 2023-02-08 3:59PM EST | 2023-03-03 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,597 | 1,338 | 3.13% |
| MSFT230310C00280000 | 2023-02-08 3:57PM EST | 2023-03-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 450 | 917 | 3.13% |
| MSFT230317C00280000 | 2023-02-08 3:59PM EST | 2023-03-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4,879 | 10,546 | 3.13% |
| MSFT230324C00280000 | 2023-02-08 3:54PM EST | 2023-03-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 702 | 681 | 3.13% |
| MSFT230421C00280000 | 2023-02-08 3:59PM EST | 2023-04-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3,164 | 9,586 | 3.13% |
| MSFT230519C00280000 | 2023-02-08 3:55PM EST | 2023-05-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 639 | 2,085 | 1.56% |
| MSFT230616C00280000 | 2023-02-08 3:50PM EST | 2023-06-16 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1,658 | 6,837 | 1.56% |
| MSFT230721C00280000 | 2023-02-08 3:23PM EST | 2023-07-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 112 | 1,114 | 1.56% |
| MSFT230818C00280000 | 2023-02-08 3:06PM EST | 2023-08-18 | 17.89 | 0.00 | 0.00 | 0.00 | - | 72 | 514 | 1.56% |
| MSFT230915C00280000 | 2023-02-08 3:35PM EST | 2023-09-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 198 | 6,960 | 1.56% |
| MSFT240119C00280000 | 2023-02-08 3:54PM EST | 2024-01-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 468 | 5,435 | 1.56% |
| MSFT240621C00280000 | 2023-02-08 3:48PM EST | 2024-06-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 33 | 2,619 | 0.78% |
| MSFT250117C00280000 | 2023-02-08 3:28PM EST | 2025-01-17 | 42.67 | 0.00 | 0.00 | 0.00 | - | 9 | 845 | 0.78% |
| MSFT250620C00280000 | 2023-02-08 1:30PM EST | 2025-06-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.78% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00280000 | 2023-02-08 3:41PM EST | 2023-02-10 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,737 | 811 | 0.00% |
| MSFT230217P00280000 | 2023-02-08 3:43PM EST | 2023-02-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 712 | 505 | 0.00% |
| MSFT230224P00280000 | 2023-02-08 10:36AM EST | 2023-02-24 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT230303P00280000 | 2023-02-08 3:31PM EST | 2023-03-03 | 16.30 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| MSFT230310P00280000 | 2023-02-08 3:00PM EST | 2023-03-10 | 16.16 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MSFT230317P00280000 | 2023-02-08 3:52PM EST | 2023-03-17 | 16.68 | 0.00 | 0.00 | 0.00 | - | 160 | 1,311 | 0.00% |
| MSFT230324P00280000 | 2023-02-08 3:04PM EST | 2023-03-24 | 17.87 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 0.00% |
| MSFT230421P00280000 | 2023-02-08 3:25PM EST | 2023-04-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 241 | 644 | 0.00% |
| MSFT230616P00280000 | 2023-02-08 1:06PM EST | 2023-06-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 329 | 4,144 | 0.00% |
| MSFT230721P00280000 | 2023-02-08 10:13AM EST | 2023-07-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MSFT230818P00280000 | 2023-02-08 10:33AM EST | 2023-08-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| MSFT230915P00280000 | 2023-02-08 12:39PM EST | 2023-09-15 | 26.27 | 0.00 | 0.00 | 0.00 | - | 78 | 1,314 | 0.00% |
| MSFT240119P00280000 | 2023-02-08 1:42PM EST | 2024-01-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 120 | 5,216 | 0.00% |
| MSFT240621P00280000 | 2023-02-08 10:11AM EST | 2024-06-21 | 31.74 | 0.00 | 0.00 | 0.00 | - | 429 | 1,969 | 0.00% |
| MSFT250117P00280000 | 2023-02-08 3:24PM EST | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 0.00% |
| MSFT250620P00280000 | 2023-02-08 9:53AM EST | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
