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:335.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00335000 | 2023-01-18 11:44AM EST | 2023-02-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 1 | 58.40% |
| MSFT230217C00335000 | 2023-01-23 3:10PM EST | 2023-02-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 562 | 47.07% |
| MSFT230317C00335000 | 2023-01-27 2:04PM EST | 2023-03-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 13,807 | 32.23% |
| MSFT230421C00335000 | 2023-01-26 3:27PM EST | 2023-04-21 | 0.05 | 0.04 | 0.08 | 0.00 | - | 21 | 461 | 25.44% |
| MSFT230616C00335000 | 2023-01-27 12:40PM EST | 2023-06-16 | 0.38 | 0.35 | 0.42 | +0.03 | +8.57% | 3 | 2,314 | 24.76% |
| MSFT230721C00335000 | 2023-01-27 9:31AM EST | 2023-07-21 | 0.65 | 0.50 | 0.65 | +0.14 | +27.45% | 1 | 47 | 23.85% |
| MSFT230818C00335000 | 2023-01-26 9:49AM EST | 2023-08-18 | 0.95 | 0.87 | 1.20 | 0.00 | - | 2 | 13 | 24.92% |
| MSFT230915C00335000 | 2023-01-27 1:54PM EST | 2023-09-15 | 1.32 | 1.16 | 1.51 | +0.06 | +4.76% | 5 | 1,141 | 24.54% |
| MSFT240119C00335000 | 2023-01-27 3:49PM EST | 2024-01-19 | 3.60 | 3.25 | 3.65 | +0.10 | +2.86% | 11 | 4,383 | 24.59% |
| MSFT240621C00335000 | 2023-01-27 2:39PM EST | 2024-06-21 | 7.39 | 6.65 | 8.80 | +0.77 | +11.63% | 6 | 1,203 | 27.30% |
| MSFT250117C00335000 | 2023-01-26 12:31PM EST | 2025-01-17 | 10.35 | 11.00 | 15.50 | 0.00 | - | 1 | 565 | 28.91% |
| MSFT250620C00335000 | 2023-01-27 11:49AM EST | 2025-06-20 | 15.50 | 15.00 | 20.00 | +2.00 | +14.81% | 2 | 35 | 29.53% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00335000 | 2022-09-20 2:43PM EST | 2023-02-17 | 92.21 | 97.75 | 100.35 | 0.00 | - | 1 | 0 | 153.03% |
| MSFT230317P00335000 | 2022-11-11 10:00AM EST | 2023-03-17 | 92.90 | 88.30 | 90.35 | -3.03 | -3.16% | 4 | 0 | 59.94% |
| MSFT230421P00335000 | 2022-12-21 2:07PM EST | 2023-04-21 | 89.75 | 93.95 | 96.10 | 0.00 | - | 4 | 0 | 65.61% |
| MSFT230616P00335000 | 2023-01-18 2:30PM EST | 2023-06-16 | 97.05 | 85.60 | 88.05 | 0.00 | - | 135 | 0 | 30.13% |
| MSFT230915P00335000 | 2022-12-20 3:07PM EST | 2023-09-15 | 93.40 | 102.25 | 104.15 | 0.00 | - | 10 | 0 | 52.37% |
| MSFT240119P00335000 | 2023-01-27 2:54PM EST | 2024-01-19 | 86.30 | 85.95 | 88.00 | -1.00 | -1.15% | 10 | 58 | 18.76% |
| MSFT240621P00335000 | 2023-01-26 10:04AM EST | 2024-06-21 | 90.00 | 85.80 | 88.75 | 0.00 | - | 36 | 316 | 17.50% |
| MSFT250117P00335000 | 2023-01-26 2:47PM EST | 2025-01-17 | 89.00 | 85.85 | 90.00 | 0.00 | - | 3 | 56 | 16.72% |
| MSFT250620P00335000 | 2023-01-19 9:45AM EST | 2025-06-20 | 102.00 | 86.05 | 91.00 | 0.00 | - | 3 | 10 | 16.39% |
© 2023 Yahoo. Tutti i diritti riservati.
