Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:290.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00290000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,410 | 3,683 | 25.00% |
| MSFT230217C00290000 | 2023-02-08 3:58PM EST | 2023-02-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6,304 | 5,544 | 12.50% |
| MSFT230224C00290000 | 2023-02-08 3:58PM EST | 2023-02-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,367 | 1,494 | 6.25% |
| MSFT230303C00290000 | 2023-02-08 3:56PM EST | 2023-03-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,070 | 854 | 6.25% |
| MSFT230310C00290000 | 2023-02-08 3:59PM EST | 2023-03-10 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,220 | 2,020 | 6.25% |
| MSFT230317C00290000 | 2023-02-08 3:58PM EST | 2023-03-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4,815 | 6,778 | 6.25% |
| MSFT230324C00290000 | 2023-02-08 3:55PM EST | 2023-03-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 306 | 317 | 6.25% |
| MSFT230421C00290000 | 2023-02-08 3:54PM EST | 2023-04-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2,550 | 5,761 | 3.13% |
| MSFT230519C00290000 | 2023-02-08 3:59PM EST | 2023-05-19 | 7.61 | 0.00 | 0.00 | 0.00 | - | 395 | 6,899 | 3.13% |
| MSFT230616C00290000 | 2023-02-08 3:55PM EST | 2023-06-16 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1,969 | 5,913 | 3.13% |
| MSFT230721C00290000 | 2023-02-08 3:51PM EST | 2023-07-21 | 12.19 | 0.00 | 0.00 | 0.00 | - | 183 | 906 | 3.13% |
| MSFT230818C00290000 | 2023-02-08 3:47PM EST | 2023-08-18 | 14.11 | 0.00 | 0.00 | 0.00 | - | 195 | 634 | 3.13% |
| MSFT230915C00290000 | 2023-02-08 3:42PM EST | 2023-09-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 923 | 1,993 | 3.13% |
| MSFT240119C00290000 | 2023-02-08 2:51PM EST | 2024-01-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1,064 | 4,047 | 1.56% |
| MSFT240621C00290000 | 2023-02-08 1:37PM EST | 2024-06-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,997 | 1.56% |
| MSFT250117C00290000 | 2023-02-08 11:35AM EST | 2025-01-17 | 39.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,282 | 1.56% |
| MSFT250620C00290000 | 2023-02-08 3:28PM EST | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 1.56% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210P00290000 | 2023-02-08 12:24PM EST | 2023-02-10 | 19.90 | 0.00 | 0.00 | 0.00 | - | 114 | 14 | 0.00% |
| MSFT230217P00290000 | 2023-02-08 1:45PM EST | 2023-02-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 60 | 191 | 0.00% |
| MSFT230224P00290000 | 2023-02-08 1:53PM EST | 2023-02-24 | 22.90 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 0.00% |
| MSFT230303P00290000 | 2023-02-08 3:23PM EST | 2023-03-03 | 24.56 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MSFT230317P00290000 | 2023-02-08 3:10PM EST | 2023-03-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 114 | 221 | 0.00% |
| MSFT230421P00290000 | 2023-02-08 1:39PM EST | 2023-04-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| MSFT230616P00290000 | 2023-02-08 10:11AM EST | 2023-06-16 | 26.23 | 0.00 | 0.00 | 0.00 | - | 6 | 3,142 | 0.00% |
| MSFT230721P00290000 | 2023-02-08 10:51AM EST | 2023-07-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT230818P00290000 | 2023-02-08 10:52AM EST | 2023-08-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT230915P00290000 | 2023-02-08 3:18PM EST | 2023-09-15 | 33.24 | 0.00 | 0.00 | 0.00 | - | 24 | 196 | 0.00% |
| MSFT240119P00290000 | 2023-02-08 3:56PM EST | 2024-01-19 | 36.53 | 0.00 | 0.00 | 0.00 | - | 52 | 2,284 | 0.00% |
| MSFT240621P00290000 | 2023-02-06 9:55AM EST | 2024-06-21 | 43.93 | 0.00 | 0.00 | 0.00 | - | 2 | 769 | 0.00% |
| MSFT250117P00290000 | 2023-02-08 1:02PM EST | 2025-01-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| MSFT250620P00290000 | 2023-02-08 11:14AM EST | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
