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:330.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230203C00330000 | 2023-01-12 12:32PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 64.06% |
| MSFT230217C00330000 | 2023-01-26 9:40AM EST | 2023-02-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 2,019 | 46.09% |
| MSFT230317C00330000 | 2023-01-27 3:04PM EST | 2023-03-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 3,828 | 29.49% |
| MSFT230421C00330000 | 2023-01-27 2:24PM EST | 2023-04-21 | 0.08 | 0.06 | 0.10 | +0.05 | +166.67% | 6 | 1,030 | 25.00% |
| MSFT230616C00330000 | 2023-01-27 3:59PM EST | 2023-06-16 | 0.48 | 0.44 | 0.51 | +0.03 | +6.67% | 15 | 8,674 | 24.52% |
| MSFT230721C00330000 | 2023-01-26 9:48AM EST | 2023-07-21 | 0.68 | 0.67 | 0.81 | 0.00 | - | 14 | 459 | 23.85% |
| MSFT230818C00330000 | 2023-01-27 2:12PM EST | 2023-08-18 | 1.25 | 1.05 | 1.42 | -0.06 | -4.58% | 38 | 137 | 24.84% |
| MSFT230915C00330000 | 2023-01-27 3:12PM EST | 2023-09-15 | 1.60 | 1.45 | 1.68 | +0.05 | +3.23% | 3 | 4,431 | 24.19% |
| MSFT240119C00330000 | 2023-01-27 3:54PM EST | 2024-01-19 | 4.05 | 3.70 | 4.20 | 0.00 | - | 34 | 3,652 | 24.74% |
| MSFT240621C00330000 | 2023-01-26 11:05AM EST | 2024-06-21 | 7.90 | 7.70 | 9.50 | 0.00 | - | 1 | 487 | 27.28% |
| MSFT250117C00330000 | 2023-01-27 2:51PM EST | 2025-01-17 | 14.50 | 12.00 | 15.55 | +0.75 | +5.45% | 2 | 685 | 28.22% |
| MSFT250620C00330000 | 2023-01-27 3:01PM EST | 2025-06-20 | 18.98 | 16.50 | 21.00 | +1.33 | +7.54% | 112 | 79 | 29.56% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00330000 | 2023-01-03 12:48PM EST | 2023-02-17 | 90.90 | 79.90 | 83.75 | 0.00 | - | 1 | 0 | 82.70% |
| MSFT230317P00330000 | 2023-01-25 3:05PM EST | 2023-03-17 | 88.90 | 80.00 | 83.75 | 0.00 | - | 162 | 29 | 54.15% |
| MSFT230421P00330000 | 2022-12-21 3:41PM EST | 2023-04-21 | 85.57 | 88.95 | 91.00 | 0.00 | - | 416 | 0 | 63.51% |
| MSFT230616P00330000 | 2023-01-25 3:07PM EST | 2023-06-16 | 88.70 | 80.60 | 83.05 | 0.00 | - | 3 | 1 | 28.97% |
| MSFT230721P00330000 | 2022-12-21 11:04AM EST | 2023-07-21 | 85.05 | 88.90 | 90.70 | 0.00 | - | - | 0 | 45.43% |
| MSFT230915P00330000 | 2023-01-27 9:36AM EST | 2023-09-15 | 81.88 | 80.90 | 82.85 | -1.17 | -1.41% | 2 | 36 | 21.77% |
| MSFT240119P00330000 | 2023-01-26 3:12PM EST | 2024-01-19 | 83.50 | 81.05 | 83.10 | 0.00 | - | 10 | 110 | 18.35% |
| MSFT240621P00330000 | 2023-01-09 11:59AM EST | 2024-06-21 | 99.50 | 81.10 | 83.90 | 0.00 | - | 10 | 11 | 17.15% |
| MSFT250117P00330000 | 2023-01-12 10:23AM EST | 2025-01-17 | 93.52 | 81.35 | 85.35 | 0.00 | - | 1 | 89 | 16.61% |
| MSFT250620P00330000 | 2023-01-12 10:23AM EST | 2025-06-20 | 94.09 | 81.80 | 86.50 | 0.00 | - | - | 1 | 16.39% |
© 2023 Yahoo. Tutti i diritti riservati.
