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:320.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00320000 | 2023-01-17 1:41PM EST | 2023-02-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 67.19% |
| MSFT230217C00320000 | 2023-01-27 11:36AM EST | 2023-02-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 292 | 1,117 | 41.80% |
| MSFT230224C00320000 | 2023-01-26 9:48AM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 30.86% |
| MSFT230317C00320000 | 2023-01-27 2:53PM EST | 2023-03-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 5,852 | 27.93% |
| MSFT230421C00320000 | 2023-01-27 2:28PM EST | 2023-04-21 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 12 | 778 | 24.32% |
| MSFT230616C00320000 | 2023-01-27 3:39PM EST | 2023-06-16 | 0.82 | 0.71 | 0.80 | +0.14 | +20.59% | 20 | 2,760 | 24.33% |
| MSFT230721C00320000 | 2023-01-27 9:49AM EST | 2023-07-21 | 1.09 | 1.07 | 1.23 | -0.01 | -0.91% | 11 | 424 | 23.79% |
| MSFT230818C00320000 | 2023-01-27 2:32PM EST | 2023-08-18 | 1.83 | 1.65 | 1.91 | -0.01 | -0.54% | 4 | 43 | 24.47% |
| MSFT230915C00320000 | 2023-01-27 3:40PM EST | 2023-09-15 | 2.38 | 2.05 | 2.40 | +0.22 | +10.19% | 112 | 1,875 | 24.31% |
| MSFT240119C00320000 | 2023-01-27 3:20PM EST | 2024-01-19 | 5.50 | 5.20 | 5.50 | +0.30 | +5.77% | 117 | 3,610 | 25.04% |
| MSFT240621C00320000 | 2023-01-27 3:40PM EST | 2024-06-21 | 10.50 | 8.90 | 10.80 | +0.65 | +6.60% | 159 | 1,427 | 26.97% |
| MSFT250117C00320000 | 2023-01-27 12:40PM EST | 2025-01-17 | 18.50 | 14.50 | 18.00 | +1.50 | +8.82% | 4 | 362 | 28.66% |
| MSFT250620C00320000 | 2023-01-27 3:02PM EST | 2025-06-20 | 21.24 | 19.00 | 21.50 | +0.99 | +4.89% | 27 | 92 | 28.48% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203P00320000 | 2022-12-29 3:41PM EST | 2023-02-03 | 78.10 | 69.50 | 73.10 | 0.00 | - | - | 0 | 119.63% |
| MSFT230217P00320000 | 2023-01-27 10:55AM EST | 2023-02-17 | 73.05 | 69.90 | 73.75 | -13.90 | -15.99% | 60 | 0 | 76.11% |
| MSFT230317P00320000 | 2023-01-04 3:28PM EST | 2023-03-17 | 93.45 | 70.05 | 73.75 | 0.00 | - | 5 | 3 | 49.84% |
| MSFT230421P00320000 | 2023-01-27 10:59AM EST | 2023-04-21 | 72.46 | 70.00 | 73.65 | -11.27 | -13.46% | 1 | 0 | 37.59% |
| MSFT230616P00320000 | 2023-01-25 3:09PM EST | 2023-06-16 | 77.55 | 70.65 | 73.10 | 0.00 | - | 303 | 290 | 26.80% |
| MSFT230721P00320000 | 2023-01-05 9:42AM EST | 2023-07-21 | 95.98 | 70.90 | 72.95 | 0.00 | - | - | 0 | 23.34% |
| MSFT230818P00320000 | 2023-01-26 12:33PM EST | 2023-08-18 | 74.95 | 71.00 | 73.00 | 0.00 | - | 6 | 2 | 21.89% |
| MSFT230915P00320000 | 2023-01-27 11:15AM EST | 2023-09-15 | 72.43 | 71.05 | 73.05 | -0.47 | -0.64% | 1 | 20 | 20.71% |
| MSFT240119P00320000 | 2023-01-26 11:11AM EST | 2024-01-19 | 77.35 | 71.35 | 73.45 | 0.00 | - | 3 | 902 | 17.79% |
| MSFT240621P00320000 | 2023-01-26 3:17PM EST | 2024-06-21 | 74.25 | 71.90 | 74.45 | 0.00 | - | 1 | 283 | 16.79% |
| MSFT250117P00320000 | 2023-01-18 1:08PM EST | 2025-01-17 | 85.72 | 72.75 | 76.30 | 0.00 | - | 2 | 389 | 16.52% |
| MSFT250620P00320000 | 2023-01-19 9:39AM EST | 2025-06-20 | 89.00 | 73.55 | 77.90 | 0.00 | - | 2 | 2 | 16.60% |
© 2023 Yahoo. Tutti i diritti riservati.
