MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:170.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 2023-06-16 | 164.10 | 155.05 | 158.00 | 0.00 | - | 7 | 172 | 283.30% |
| MSFT230630C00170000 | 2023-05-16 9:42AM EDT | 2023-06-30 | 142.60 | 156.55 | 158.40 | 0.00 | - | - | 5 | 140.82% |
| MSFT230721C00170000 | 2023-06-02 11:16AM EDT | 2023-07-21 | 158.75 | 156.90 | 159.00 | -6.81 | -4.11% | 1 | 505 | 107.52% |
| MSFT230818C00170000 | 2023-06-06 2:45PM EDT | 2023-08-18 | 164.91 | 157.70 | 159.95 | 0.00 | - | 1 | 2 | 92.37% |
| MSFT230915C00170000 | 2023-06-07 12:19PM EDT | 2023-09-15 | 157.10 | 157.95 | 160.10 | 0.00 | - | 2 | 353 | 79.44% |
| MSFT240119C00170000 | 2023-06-07 10:19AM EDT | 2024-01-19 | 163.25 | 160.90 | 162.95 | 0.00 | - | 1 | 1,880 | 63.81% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 79.57% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 2024-06-21 | 145.50 | 163.45 | 166.85 | 0.00 | - | 1 | 112 | 56.43% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 2024-12-20 | 106.25 | 126.00 | 129.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT250117C00170000 | 2023-06-09 1:29PM EDT | 2025-01-17 | 170.01 | 167.20 | 171.45 | -6.19 | -3.51% | 1 | 1,422 | 51.69% |
| MSFT250620C00170000 | 2023-05-31 11:54AM EDT | 2025-06-20 | 175.47 | 169.50 | 173.85 | 0.00 | - | 50 | 298 | 51.59% |
| MSFT251219C00170000 | 2023-06-06 3:32PM EDT | 2025-12-19 | 181.40 | 172.00 | 177.00 | 0.00 | - | 1 | 18 | 49.49% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 153.13% |
| MSFT230630P00170000 | 2023-05-12 12:10PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 1 | 107.81% |
| MSFT230721P00170000 | 2023-06-06 9:33AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 464 | 85.30% |
| MSFT230818P00170000 | 2023-06-07 3:36PM EDT | 2023-08-18 | 0.05 | 0.00 | 0.09 | 0.00 | - | 33 | 1,334 | 54.10% |
| MSFT230915P00170000 | 2023-06-09 1:01PM EDT | 2023-09-15 | 0.10 | 0.03 | 0.15 | -0.02 | -16.67% | 10 | 2,054 | 51.95% |
| MSFT231020P00170000 | 2023-06-01 1:50PM EDT | 2023-10-20 | 0.21 | 0.11 | 0.26 | 0.00 | - | 2 | 127 | 47.66% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 2023-11-17 | 0.52 | 0.22 | 0.42 | 0.00 | - | 2 | 84 | 46.24% |
| MSFT231215P00170000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 0.51 | 0.30 | 0.53 | 0.00 | - | - | 4 | 44.14% |
| MSFT240119P00170000 | 2023-06-08 3:32PM EDT | 2024-01-19 | 0.57 | 0.52 | 0.69 | 0.00 | - | 4 | 2,629 | 42.24% |
| MSFT240315P00170000 | 2023-05-31 9:58AM EDT | 2024-03-15 | 1.86 | 0.00 | 1.88 | 0.00 | - | 1 | 315 | 45.22% |
| MSFT240621P00170000 | 2023-06-08 11:00AM EDT | 2024-06-21 | 1.26 | 0.54 | 2.00 | 0.00 | - | 2 | 1,365 | 39.39% |
| MSFT241220P00170000 | 2023-05-26 11:46AM EDT | 2024-12-20 | 2.27 | 1.42 | 4.20 | 0.00 | - | 6 | 244 | 38.29% |
| MSFT250117P00170000 | 2023-06-07 3:33PM EDT | 2025-01-17 | 3.00 | 2.65 | 4.95 | 0.00 | - | 52 | 1,549 | 38.98% |
| MSFT250620P00170000 | 2023-05-24 12:50PM EDT | 2025-06-20 | 5.45 | 1.50 | 6.40 | 0.00 | - | 4 | 139 | 37.22% |
| MSFT251219P00170000 | 2023-05-31 10:39AM EDT | 2025-12-19 | 5.70 | 4.35 | 6.25 | 0.00 | - | 1 | 49 | 33.13% |
© 2023 Yahoo. Tutti i diritti riservati.