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:295.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00295000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 5 | 165 | 50.98% |
| MSFT230210C00295000 | 2023-01-27 3:26PM EST | 2023-02-10 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 212 | 90 | 36.52% |
| MSFT230217C00295000 | 2023-01-27 3:38PM EST | 2023-02-17 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 16 | 1,838 | 30.47% |
| MSFT230224C00295000 | 2023-01-27 12:33PM EST | 2023-02-24 | 0.04 | 0.04 | 0.06 | 0.00 | - | 11 | 58 | 26.37% |
| MSFT230303C00295000 | 2023-01-27 9:40AM EST | 2023-03-03 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 1 | 94 | 25.88% |
| MSFT230317C00295000 | 2023-01-27 3:53PM EST | 2023-03-17 | 0.23 | 0.14 | 0.25 | +0.02 | +9.52% | 84 | 5,754 | 24.49% |
| MSFT230421C00295000 | 2023-01-27 3:53PM EST | 2023-04-21 | 0.71 | 0.70 | 0.76 | +0.06 | +9.23% | 21 | 1,319 | 23.07% |
| MSFT230616C00295000 | 2023-01-27 2:07PM EST | 2023-06-16 | 2.50 | 2.40 | 2.52 | -0.05 | -1.96% | 53 | 2,179 | 24.27% |
| MSFT230721C00295000 | 2023-01-27 11:42AM EST | 2023-07-21 | 3.35 | 3.20 | 3.55 | -0.15 | -4.29% | 21 | 612 | 24.21% |
| MSFT230818C00295000 | 2023-01-27 3:22PM EST | 2023-08-18 | 4.97 | 4.40 | 5.00 | +0.29 | +6.20% | 4 | 124 | 25.37% |
| MSFT230915C00295000 | 2023-01-27 3:51PM EST | 2023-09-15 | 5.80 | 5.20 | 5.95 | +0.13 | +2.29% | 98 | 1,702 | 25.42% |
| MSFT240119C00295000 | 2023-01-27 2:10PM EST | 2024-01-19 | 10.50 | 9.75 | 11.00 | +0.20 | +1.94% | 20 | 4,026 | 26.74% |
| MSFT240621C00295000 | 2023-01-27 11:13AM EST | 2024-06-21 | 16.51 | 15.55 | 17.55 | +1.11 | +7.21% | 30 | 975 | 28.48% |
| MSFT250117C00295000 | 2023-01-27 2:49PM EST | 2025-01-17 | 24.45 | 21.50 | 26.00 | +1.90 | +8.43% | 18 | 320 | 30.27% |
| MSFT250620C00295000 | 2023-01-27 11:54AM EST | 2025-06-20 | 29.00 | 26.50 | 31.50 | +1.26 | +4.54% | 8 | 36 | 31.10% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00295000 | 2023-01-26 9:37AM EST | 2023-02-03 | 49.50 | 44.50 | 48.70 | 0.00 | - | 5 | 0 | 99.44% |
| MSFT230217P00295000 | 2023-01-26 9:32AM EST | 2023-02-17 | 50.00 | 45.00 | 48.85 | 0.00 | - | 5 | 113 | 58.68% |
| MSFT230317P00295000 | 2023-01-25 12:49PM EST | 2023-03-17 | 55.80 | 45.05 | 48.90 | 0.00 | - | 51 | 48 | 38.70% |
| MSFT230421P00295000 | 2023-01-25 10:38AM EST | 2023-04-21 | 61.40 | 45.00 | 48.95 | 0.00 | - | 2 | 1 | 29.77% |
| MSFT230616P00295000 | 2023-01-27 10:55AM EST | 2023-06-16 | 48.47 | 46.30 | 48.80 | -12.05 | -19.91% | 1 | 1,645 | 22.60% |
| MSFT230721P00295000 | 2023-01-09 10:00AM EST | 2023-07-21 | 66.49 | 46.80 | 48.95 | 0.00 | - | 1 | 10 | 20.64% |
| MSFT230818P00295000 | 2023-01-27 2:26PM EST | 2023-08-18 | 47.67 | 47.10 | 49.35 | -11.46 | -19.38% | 2 | 1 | 20.17% |
| MSFT230915P00295000 | 2023-01-25 3:08PM EST | 2023-09-15 | 54.14 | 47.25 | 49.75 | 0.00 | - | 1 | 461 | 19.79% |
| MSFT240119P00295000 | 2023-01-27 2:27PM EST | 2024-01-19 | 49.73 | 49.25 | 50.65 | -1.29 | -2.53% | 4 | 1,912 | 17.40% |
| MSFT240621P00295000 | 2023-01-26 1:55PM EST | 2024-06-21 | 54.73 | 50.95 | 54.25 | 0.00 | - | 8 | 293 | 18.74% |
| MSFT250117P00295000 | 2023-01-25 12:54PM EST | 2025-01-17 | 61.70 | 53.00 | 57.50 | 0.00 | - | 3 | 327 | 18.58% |
| MSFT250620P00295000 | 2023-01-20 12:07PM EST | 2025-06-20 | 65.45 | 55.00 | 60.00 | 0.00 | - | 2 | 4 | 18.71% |
© 2023 Yahoo. Tutti i diritti riservati.
