Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00300000 | 2023-02-08 3:41PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,997 | 2,221 | 25.00% |
| MSFT230217C00300000 | 2023-02-08 3:55PM EST | 2023-02-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7,492 | 6,408 | 12.50% |
| MSFT230224C00300000 | 2023-02-08 3:51PM EST | 2023-02-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,070 | 3,069 | 12.50% |
| MSFT230303C00300000 | 2023-02-08 3:58PM EST | 2023-03-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,271 | 930 | 12.50% |
| MSFT230310C00300000 | 2023-02-08 3:56PM EST | 2023-03-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,006 | 732 | 6.25% |
| MSFT230317C00300000 | 2023-02-08 3:59PM EST | 2023-03-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8,191 | 9,043 | 6.25% |
| MSFT230324C00300000 | 2023-02-08 3:58PM EST | 2023-03-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 267 | 413 | 6.25% |
| MSFT230421C00300000 | 2023-02-08 3:56PM EST | 2023-04-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3,281 | 4,545 | 6.25% |
| MSFT230519C00300000 | 2023-02-08 3:45PM EST | 2023-05-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 275 | 408 | 6.25% |
| MSFT230616C00300000 | 2023-02-08 3:57PM EST | 2023-06-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3,608 | 6,894 | 3.13% |
| MSFT230721C00300000 | 2023-02-08 3:25PM EST | 2023-07-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 341 | 1,640 | 3.13% |
| MSFT230818C00300000 | 2023-02-08 3:55PM EST | 2023-08-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,188 | 1,236 | 3.13% |
| MSFT230915C00300000 | 2023-02-08 3:50PM EST | 2023-09-15 | 12.35 | 0.00 | 0.00 | 0.00 | - | 406 | 5,770 | 3.13% |
| MSFT240119C00300000 | 2023-02-08 3:58PM EST | 2024-01-19 | 18.52 | 0.00 | 0.00 | 0.00 | - | 1,351 | 15,430 | 3.13% |
| MSFT240621C00300000 | 2023-02-08 3:29PM EST | 2024-06-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 529 | 2,317 | 1.56% |
| MSFT250117C00300000 | 2023-02-08 1:39PM EST | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 23 | 966 | 1.56% |
| MSFT250620C00300000 | 2023-02-08 3:21PM EST | 2025-06-20 | 39.17 | 0.00 | 0.00 | 0.00 | - | 126 | 380 | 1.56% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00300000 | 2023-02-08 2:56PM EST | 2023-02-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 38 | 70 | 0.00% |
| MSFT230224P00300000 | 2023-01-06 2:12PM EST | 2023-02-24 | 75.40 | 40.60 | 43.55 | 0.00 | - | 2 | 0 | 90.92% |
| MSFT230317P00300000 | 2023-02-08 2:34PM EST | 2023-03-17 | 33.38 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 0.00% |
| MSFT230421P00300000 | 2023-02-08 11:10AM EST | 2023-04-21 | 32.78 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| MSFT230519P00300000 | 2023-02-07 2:19PM EST | 2023-05-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT230616P00300000 | 2023-02-08 10:14AM EST | 2023-06-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 18 | 758 | 0.00% |
| MSFT230721P00300000 | 2023-02-08 10:09AM EST | 2023-07-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| MSFT230818P00300000 | 2023-02-03 12:58PM EST | 2023-08-18 | 41.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT230915P00300000 | 2023-02-08 10:03AM EST | 2023-09-15 | 36.01 | 0.00 | 0.00 | 0.00 | - | 13 | 457 | 0.00% |
| MSFT240119P00300000 | 2023-02-08 3:06PM EST | 2024-01-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 82 | 2,954 | 0.00% |
| MSFT240621P00300000 | 2023-02-08 10:47AM EST | 2024-06-21 | 43.43 | 0.00 | 0.00 | 0.00 | - | 22 | 623 | 0.00% |
| MSFT250117P00300000 | 2023-02-07 3:42PM EST | 2025-01-17 | 49.32 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 0.00% |
| MSFT250620P00300000 | 2023-02-08 3:01PM EST | 2025-06-20 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
