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:310.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00310000 | 2023-01-24 9:31AM EST | 2023-02-03 | 0.14 | 0.00 | 0.01 | 0.00 | - | 9 | 50 | 51.56% |
| MSFT230210C00310000 | 2023-01-24 1:45PM EST | 2023-02-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 36 | 38.67% |
| MSFT230217C00310000 | 2023-01-27 1:46PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 104 | 890 | 33.59% |
| MSFT230317C00310000 | 2023-01-27 2:25PM EST | 2023-03-17 | 0.09 | 0.02 | 0.10 | +0.01 | +12.50% | 3 | 2,509 | 26.47% |
| MSFT230421C00310000 | 2023-01-27 3:07PM EST | 2023-04-21 | 0.31 | 0.25 | 0.29 | +0.03 | +10.71% | 240 | 903 | 23.56% |
| MSFT230616C00310000 | 2023-01-27 3:44PM EST | 2023-06-16 | 1.29 | 1.15 | 1.25 | +0.08 | +6.61% | 22 | 5,747 | 24.16% |
| MSFT230721C00310000 | 2023-01-27 3:01PM EST | 2023-07-21 | 1.84 | 1.66 | 1.85 | +0.09 | +5.14% | 186 | 1,341 | 23.75% |
| MSFT230818C00310000 | 2023-01-27 3:32PM EST | 2023-08-18 | 2.80 | 2.46 | 2.87 | +0.30 | +12.00% | 7 | 109 | 24.84% |
| MSFT230915C00310000 | 2023-01-27 3:57PM EST | 2023-09-15 | 3.25 | 3.00 | 3.60 | +0.05 | +1.56% | 7 | 1,275 | 24.92% |
| MSFT240119C00310000 | 2023-01-27 2:45PM EST | 2024-01-19 | 7.05 | 6.55 | 7.20 | +0.05 | +0.71% | 87 | 4,925 | 25.46% |
| MSFT240621C00310000 | 2023-01-27 12:01PM EST | 2024-06-21 | 12.25 | 11.40 | 13.90 | +0.75 | +6.52% | 16 | 712 | 28.22% |
| MSFT250117C00310000 | 2023-01-27 3:30PM EST | 2025-01-17 | 19.65 | 17.00 | 20.15 | +0.90 | +4.80% | 10 | 641 | 28.66% |
| MSFT250620C00310000 | 2023-01-27 3:04PM EST | 2025-06-20 | 24.71 | 22.00 | 26.50 | +3.00 | +13.82% | 25 | 104 | 30.34% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00310000 | 2023-01-25 9:33AM EST | 2023-02-17 | 77.00 | 59.95 | 63.75 | 0.00 | - | 1 | 0 | 69.14% |
| MSFT230317P00310000 | 2023-01-27 12:58PM EST | 2023-03-17 | 61.00 | 60.05 | 63.80 | -8.55 | -12.29% | 2 | 181 | 45.58% |
| MSFT230421P00310000 | 2022-12-22 3:39PM EST | 2023-04-21 | 73.50 | 69.00 | 70.95 | 0.00 | - | 280 | 0 | 55.10% |
| MSFT230616P00310000 | 2023-01-09 2:36PM EST | 2023-06-16 | 81.30 | 60.75 | 63.25 | 0.00 | - | 210 | 13 | 24.89% |
| MSFT230721P00310000 | 2023-01-06 2:11PM EST | 2023-07-21 | 85.75 | 61.05 | 63.15 | 0.00 | - | 1 | 0 | 21.90% |
| MSFT230915P00310000 | 2023-01-24 3:57PM EST | 2023-09-15 | 68.38 | 61.35 | 63.40 | 0.00 | - | 4 | 86 | 19.87% |
| MSFT240119P00310000 | 2023-01-27 2:30PM EST | 2024-01-19 | 62.59 | 61.95 | 64.15 | -4.61 | -6.86% | 1 | 1,194 | 17.69% |
| MSFT240621P00310000 | 2023-01-27 2:22PM EST | 2024-06-21 | 64.05 | 62.90 | 65.75 | -24.06 | -27.31% | 2 | 795 | 17.25% |
| MSFT250117P00310000 | 2023-01-27 3:02PM EST | 2025-01-17 | 65.40 | 64.50 | 67.75 | -5.35 | -7.56% | 1 | 249 | 16.70% |
| MSFT250620P00310000 | 2023-01-26 3:55PM EST | 2025-06-20 | 68.00 | 65.60 | 70.15 | 0.00 | - | 1 | 2 | 17.27% |
© 2023 Yahoo. Tutti i diritti riservati.
