Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:325.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217C00325000 | 2023-02-08 2:44PM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 1,645 | 25.00% |
| MSFT230303C00325000 | 2023-02-08 3:39PM EST | 2023-03-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 77 | 47 | 12.50% |
| MSFT230317C00325000 | 2023-02-08 3:59PM EST | 2023-03-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 370 | 2,535 | 12.50% |
| MSFT230421C00325000 | 2023-02-08 3:41PM EST | 2023-04-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,115 | 934 | 12.50% |
| MSFT230519C00325000 | 2023-02-08 3:07PM EST | 2023-05-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 364 | 738 | 6.25% |
| MSFT230616C00325000 | 2023-02-08 3:06PM EST | 2023-06-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,378 | 2,277 | 6.25% |
| MSFT230721C00325000 | 2023-02-08 3:01PM EST | 2023-07-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 213 | 809 | 6.25% |
| MSFT230818C00325000 | 2023-02-08 3:53PM EST | 2023-08-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 153 | 204 | 6.25% |
| MSFT230915C00325000 | 2023-02-08 3:35PM EST | 2023-09-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 54 | 803 | 6.25% |
| MSFT240119C00325000 | 2023-02-08 3:33PM EST | 2024-01-19 | 10.98 | 0.00 | 0.00 | 0.00 | - | 47 | 3,568 | 3.13% |
| MSFT240621C00325000 | 2023-02-08 2:11PM EST | 2024-06-21 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 902 | 3.13% |
| MSFT250117C00325000 | 2023-02-08 9:39AM EST | 2025-01-17 | 28.34 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 3.13% |
| MSFT250620C00325000 | 2023-02-08 11:07AM EST | 2025-06-20 | 31.33 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00325000 | 2023-01-30 10:21AM EST | 2023-02-17 | 81.57 | 0.00 | 0.00 | 0.00 | - | 27 | 60 | 0.00% |
| MSFT230310P00325000 | 2023-02-03 10:31AM EST | 2023-03-10 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230317P00325000 | 2023-02-08 3:57PM EST | 2023-03-17 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230421P00325000 | 2022-12-21 3:23PM EST | 2023-04-21 | 80.50 | 83.95 | 86.00 | 0.00 | - | 3 | 0 | 97.59% |
| MSFT230616P00325000 | 2023-02-02 11:50AM EST | 2023-06-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230721P00325000 | 2022-12-02 12:51PM EST | 2023-07-21 | 72.08 | 84.10 | 86.35 | 0.00 | - | 2 | 0 | 65.23% |
| MSFT230818P00325000 | 2023-02-03 2:27PM EST | 2023-08-18 | 67.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT230915P00325000 | 2023-02-08 10:21AM EST | 2023-09-15 | 54.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240119P00325000 | 2023-02-03 11:07AM EST | 2024-01-19 | 64.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| MSFT240621P00325000 | 2023-02-08 10:26AM EST | 2024-06-21 | 58.56 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 0.00% |
| MSFT250117P00325000 | 2023-02-08 9:42AM EST | 2025-01-17 | 60.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT250620P00325000 | 2023-01-12 10:19AM EST | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
