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:305.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00305000 | 2023-01-24 9:32AM EST | 2023-02-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 55.86% |
| MSFT230210C00305000 | 2023-01-24 3:59PM EST | 2023-02-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 29 | 35 | 45.12% |
| MSFT230217C00305000 | 2023-01-27 12:27PM EST | 2023-02-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,450 | 33.99% |
| MSFT230303C00305000 | 2023-01-25 9:30AM EST | 2023-03-03 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 27 | 28.52% |
| MSFT230317C00305000 | 2023-01-27 3:27PM EST | 2023-03-17 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 20 | 2,544 | 25.68% |
| MSFT230421C00305000 | 2023-01-27 3:11PM EST | 2023-04-21 | 0.43 | 0.29 | 0.40 | +0.08 | +22.86% | 45 | 333 | 23.39% |
| MSFT230616C00305000 | 2023-01-27 1:00PM EST | 2023-06-16 | 1.54 | 1.47 | 1.57 | +0.05 | +3.36% | 22 | 3,029 | 24.12% |
| MSFT230721C00305000 | 2023-01-27 3:11PM EST | 2023-07-21 | 2.36 | 2.08 | 2.30 | +0.36 | +18.00% | 179 | 358 | 23.85% |
| MSFT230818C00305000 | 2023-01-27 2:08PM EST | 2023-08-18 | 3.21 | 3.00 | 3.40 | +0.41 | +14.64% | 9 | 29 | 24.84% |
| MSFT230915C00305000 | 2023-01-27 11:02AM EST | 2023-09-15 | 3.67 | 3.70 | 4.25 | -0.18 | -4.68% | 66 | 1,147 | 25.03% |
| MSFT240119C00305000 | 2023-01-27 3:51PM EST | 2024-01-19 | 8.00 | 7.50 | 8.15 | +0.43 | +5.68% | 102 | 3,510 | 25.63% |
| MSFT240621C00305000 | 2023-01-27 12:20PM EST | 2024-06-21 | 13.55 | 12.85 | 15.30 | -0.05 | -0.37% | 62 | 1,024 | 28.55% |
| MSFT250117C00305000 | 2023-01-27 12:33PM EST | 2025-01-17 | 22.60 | 18.50 | 23.00 | +2.45 | +12.16% | 18 | 192 | 29.93% |
| MSFT250620C00305000 | 2023-01-25 9:30AM EST | 2025-06-20 | 21.50 | 23.50 | 28.00 | 0.00 | - | 2 | 42 | 30.53% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00305000 | 2022-12-20 1:19PM EST | 2023-02-17 | 63.45 | 70.90 | 72.40 | 0.00 | - | 148 | 0 | 138.60% |
| MSFT230317P00305000 | 2023-01-25 12:51PM EST | 2023-03-17 | 65.90 | 55.05 | 58.40 | 0.00 | - | 75 | 33 | 40.74% |
| MSFT230421P00305000 | 2022-12-21 2:07PM EST | 2023-04-21 | 59.58 | 64.05 | 66.05 | 0.00 | - | 4 | 0 | 53.03% |
| MSFT230616P00305000 | 2023-01-27 1:33PM EST | 2023-06-16 | 56.78 | 55.85 | 58.35 | -8.77 | -13.38% | 56 | 105 | 23.93% |
| MSFT230915P00305000 | 2023-01-23 12:31PM EST | 2023-09-15 | 61.69 | 56.60 | 58.65 | 0.00 | - | 2 | 48 | 19.52% |
| MSFT240119P00305000 | 2023-01-27 2:27PM EST | 2024-01-19 | 58.26 | 57.30 | 59.80 | -4.29 | -6.86% | 3 | 537 | 18.01% |
| MSFT240621P00305000 | 2023-01-27 1:45PM EST | 2024-06-21 | 59.75 | 58.70 | 61.30 | -5.05 | -7.79% | 4 | 303 | 17.15% |
| MSFT250117P00305000 | 2023-01-26 11:02AM EST | 2025-01-17 | 66.20 | 60.35 | 64.10 | 0.00 | - | 2 | 406 | 17.26% |
| MSFT250620P00305000 | 2023-01-23 9:31AM EST | 2025-06-20 | 72.23 | 62.00 | 66.65 | 0.00 | - | 1 | 8 | 17.76% |
© 2023 Yahoo. Tutti i diritti riservati.
