Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:385.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230922C00385000 | 2023-09-19 10:28AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230929C00385000 | 2023-09-18 12:45PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MSFT231006C00385000 | 2023-09-18 2:01PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT231013C00385000 | 2023-09-15 10:47AM EDT | 2023-10-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT231020C00385000 | 2023-09-20 3:12PM EDT | 2023-10-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT231027C00385000 | 2023-09-20 3:32PM EDT | 2023-10-27 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT231117C00385000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT231215C00385000 | 2023-09-20 3:54PM EDT | 2023-12-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240119C00385000 | 2023-09-20 3:59PM EDT | 2024-01-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240216C00385000 | 2023-09-20 2:28PM EDT | 2024-02-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240315C00385000 | 2023-09-20 3:28PM EDT | 2024-03-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240419C00385000 | 2023-09-20 11:36AM EDT | 2024-04-19 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00385000 | 2023-09-20 3:38PM EDT | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT240920C00385000 | 2023-09-20 2:53PM EDT | 2024-09-20 | 16.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00385000 | 2023-09-19 12:05PM EDT | 2024-12-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MSFT250117C00385000 | 2023-09-20 3:58PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00385000 | 2023-09-14 12:58PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00385000 | 2023-09-20 10:27AM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT260116C00385000 | 2023-09-20 3:37PM EDT | 2026-01-16 | 41.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231020P00385000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231027P00385000 | 2023-09-12 11:29AM EDT | 2023-10-27 | 51.94 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT231117P00385000 | 2023-09-20 3:46PM EDT | 2023-11-17 | 62.60 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 0.00% |
| MSFT231215P00385000 | 2023-09-13 3:31PM EDT | 2023-12-15 | 49.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240119P00385000 | 2023-09-18 12:00PM EDT | 2024-01-19 | 55.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT240216P00385000 | 2023-09-20 1:29PM EDT | 2024-02-16 | 59.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240315P00385000 | 2023-09-14 10:21AM EDT | 2024-03-15 | 50.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240419P00385000 | 2023-09-13 2:11PM EDT | 2024-04-19 | 51.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00385000 | 2023-09-20 2:27PM EDT | 2024-06-21 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00385000 | 2023-09-13 10:39AM EDT | 2024-09-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00385000 | 2023-08-31 10:20AM EDT | 2024-12-20 | 63.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00385000 | 2023-08-21 11:09AM EDT | 2025-01-17 | 73.20 | 65.00 | 65.60 | 0.00 | - | 1 | 64 | 10.87% |
| MSFT251219P00385000 | 2023-07-21 3:50PM EDT | 2025-12-19 | 66.70 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 20.52% |
© 2023 Yahoo. Tutti i diritti riservati.
