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:285.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00285000 | 2023-01-26 3:51PM EST | 2023-02-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 216 | 507 | 41.41% |
| MSFT230210C00285000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 40 | 111 | 30.86% |
| MSFT230217C00285000 | 2023-01-27 3:41PM EST | 2023-02-17 | 0.11 | 0.07 | 0.10 | +0.01 | +10.00% | 202 | 3,329 | 26.95% |
| MSFT230224C00285000 | 2023-01-27 3:56PM EST | 2023-02-24 | 0.12 | 0.10 | 0.16 | +0.02 | +20.00% | 50 | 159 | 25.10% |
| MSFT230303C00285000 | 2023-01-27 3:52PM EST | 2023-03-03 | 0.22 | 0.18 | 0.26 | +0.02 | +10.00% | 46 | 30 | 24.32% |
| MSFT230317C00285000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.52 | 0.50 | 0.53 | 0.00 | - | 545 | 5,056 | 23.56% |
| MSFT230421C00285000 | 2023-01-27 3:59PM EST | 2023-04-21 | 1.44 | 1.34 | 1.48 | -0.06 | -4.00% | 53 | 1,380 | 23.05% |
| MSFT230616C00285000 | 2023-01-27 3:59PM EST | 2023-06-16 | 3.95 | 3.85 | 4.25 | -0.06 | -1.50% | 165 | 2,616 | 25.17% |
| MSFT230721C00285000 | 2023-01-27 1:10PM EST | 2023-07-21 | 5.38 | 5.00 | 5.35 | +0.18 | +3.46% | 11 | 639 | 24.67% |
| MSFT230818C00285000 | 2023-01-27 2:14PM EST | 2023-08-18 | 6.95 | 6.45 | 7.25 | +0.75 | +12.10% | 4 | 116 | 26.11% |
| MSFT230915C00285000 | 2023-01-27 3:00PM EST | 2023-09-15 | 8.10 | 7.35 | 8.35 | +1.80 | +28.57% | 28 | 1,575 | 26.14% |
| MSFT240119C00285000 | 2023-01-27 2:47PM EST | 2024-01-19 | 13.30 | 12.70 | 13.90 | +0.25 | +1.92% | 17 | 2,078 | 27.34% |
| MSFT240621C00285000 | 2023-01-27 3:00PM EST | 2024-06-21 | 20.15 | 18.55 | 21.40 | +0.55 | +2.81% | 9 | 745 | 29.54% |
| MSFT250117C00285000 | 2023-01-27 2:50PM EST | 2025-01-17 | 27.66 | 26.00 | 29.50 | +2.66 | +10.64% | 140 | 484 | 30.76% |
| MSFT250620C00285000 | 2023-01-25 3:53PM EST | 2025-06-20 | 29.20 | 32.00 | 35.00 | 0.00 | - | 1 | 9 | 31.52% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00285000 | 2023-01-27 3:08PM EST | 2023-02-03 | 35.40 | 35.05 | 38.75 | -4.40 | -11.06% | 1 | 0 | 85.91% |
| MSFT230210P00285000 | 2023-01-09 11:48AM EST | 2023-02-10 | 54.65 | 35.00 | 38.05 | 0.00 | - | - | 0 | 53.49% |
| MSFT230217P00285000 | 2023-01-26 2:48PM EST | 2023-02-17 | 38.83 | 35.15 | 38.25 | 0.00 | - | 7 | 131 | 45.50% |
| MSFT230317P00285000 | 2023-01-26 9:38AM EST | 2023-03-17 | 40.00 | 35.30 | 38.50 | 0.00 | - | 1 | 601 | 31.19% |
| MSFT230421P00285000 | 2023-01-27 11:16AM EST | 2023-04-21 | 38.90 | 35.65 | 39.35 | -1.60 | -3.95% | 1 | 62 | 27.01% |
| MSFT230616P00285000 | 2023-01-27 3:05PM EST | 2023-06-16 | 37.60 | 36.95 | 39.85 | -1.64 | -4.18% | 2 | 1,811 | 22.24% |
| MSFT230721P00285000 | 2023-01-27 2:51PM EST | 2023-07-21 | 38.65 | 37.60 | 40.45 | -4.85 | -11.15% | 8 | 9 | 21.21% |
| MSFT230818P00285000 | 2023-01-27 2:30PM EST | 2023-08-18 | 39.30 | 38.10 | 41.15 | -2.72 | -6.47% | 44 | 4 | 21.04% |
| MSFT230915P00285000 | 2023-01-27 2:57PM EST | 2023-09-15 | 39.50 | 38.85 | 41.10 | -1.15 | -2.83% | 2 | 461 | 19.64% |
| MSFT240119P00285000 | 2023-01-27 2:26PM EST | 2024-01-19 | 41.59 | 40.35 | 43.90 | -3.61 | -7.99% | 66 | 3,143 | 19.49% |
| MSFT240621P00285000 | 2023-01-26 1:52PM EST | 2024-06-21 | 47.26 | 43.55 | 47.45 | 0.00 | - | 4 | 254 | 19.81% |
| MSFT250117P00285000 | 2023-01-17 1:57PM EST | 2025-01-17 | 55.55 | 46.50 | 50.50 | 0.00 | - | 30 | 257 | 19.09% |
| MSFT250620P00285000 | 2023-01-13 9:36AM EST | 2025-06-20 | 61.49 | 49.00 | 53.50 | 0.00 | - | 2 | 9 | 19.41% |
© 2023 Yahoo. Tutti i diritti riservati.
