Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230210C00340000 | 2023-01-24 11:13AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MSFT230217C00340000 | 2023-02-08 10:50AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,149 | 25.00% |
| MSFT230224C00340000 | 2023-02-08 3:31PM EST | 2023-02-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 25.00% |
| MSFT230303C00340000 | 2023-02-08 3:10PM EST | 2023-03-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 170 | 310 | 25.00% |
| MSFT230317C00340000 | 2023-02-08 12:05PM EST | 2023-03-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 192 | 3,384 | 12.50% |
| MSFT230421C00340000 | 2023-02-08 3:36PM EST | 2023-04-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 169 | 452 | 12.50% |
| MSFT230519C00340000 | 2023-02-08 3:52PM EST | 2023-05-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 148 | 12.50% |
| MSFT230616C00340000 | 2023-02-08 3:57PM EST | 2023-06-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,040 | 3,967 | 6.25% |
| MSFT230721C00340000 | 2023-02-08 3:24PM EST | 2023-07-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 179 | 414 | 6.25% |
| MSFT230818C00340000 | 2023-02-08 1:28PM EST | 2023-08-18 | 3.66 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 6.25% |
| MSFT230915C00340000 | 2023-02-08 12:53PM EST | 2023-09-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 706 | 4,021 | 6.25% |
| MSFT240119C00340000 | 2023-02-08 3:27PM EST | 2024-01-19 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1,932 | 4,641 | 6.25% |
| MSFT240621C00340000 | 2023-02-08 10:55AM EST | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 3.13% |
| MSFT250117C00340000 | 2023-02-08 1:37PM EST | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 3.13% |
| MSFT250620C00340000 | 2023-02-08 12:42PM EST | 2025-06-20 | 26.14 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230217P00340000 | 2022-09-09 11:25AM EST | 2023-02-17 | 77.35 | 104.75 | 107.00 | 0.00 | - | 4 | 0 | 334.45% |
| MSFT230224P00340000 | 2023-01-11 12:03PM EST | 2023-02-24 | 106.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00340000 | 2023-01-04 3:28PM EST | 2023-03-17 | 113.35 | 79.95 | 83.50 | 0.00 | - | 12 | 5 | 86.07% |
| MSFT230421P00340000 | 2022-12-21 2:08PM EST | 2023-04-21 | 94.87 | 98.85 | 101.10 | 0.00 | - | 4 | 0 | 105.40% |
| MSFT230616P00340000 | 2023-01-25 3:43PM EST | 2023-06-16 | 99.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSFT230915P00340000 | 2023-02-08 10:00AM EST | 2023-09-15 | 68.66 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT240119P00340000 | 2023-02-08 10:18AM EST | 2024-01-19 | 68.47 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MSFT240621P00340000 | 2023-02-03 2:04PM EST | 2024-06-21 | 82.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT250117P00340000 | 2022-12-22 10:45AM EST | 2025-01-17 | 105.15 | 98.60 | 103.00 | 0.00 | - | 1 | 13 | 35.73% |
| MSFT250620P00340000 | 2023-02-02 1:40PM EST | 2025-06-20 | 80.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
