MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:180.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00180000 | 2023-05-26 12:47PM EDT | 2023-06-16 | 152.30 | 152.70 | 154.70 | +18.04 | +13.44% | 4 | 220 | 136.67% |
| MSFT230630C00180000 | 2023-05-16 9:43AM EDT | 2023-06-30 | 132.86 | 152.65 | 155.05 | 0.00 | - | - | 2 | 107.86% |
| MSFT230721C00180000 | 2023-05-16 10:25AM EDT | 2023-07-21 | 132.80 | 152.95 | 156.25 | 0.00 | - | 1 | 79 | 94.38% |
| MSFT230818C00180000 | 2023-05-16 10:08AM EDT | 2023-08-18 | 134.08 | 154.00 | 156.85 | 0.00 | - | 12 | 76 | 83.41% |
| MSFT230915C00180000 | 2023-05-15 1:59PM EDT | 2023-09-15 | 130.97 | 154.20 | 156.70 | 0.00 | - | 6 | 452 | 72.28% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 2023-10-20 | 140.99 | 155.15 | 157.70 | 0.00 | - | 1 | 2 | 67.87% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 133.40 | 156.25 | 158.60 | 0.00 | - | - | 43 | 66.15% |
| MSFT240119C00180000 | 2023-05-26 10:43AM EDT | 2024-01-19 | 155.65 | 157.70 | 160.00 | +7.65 | +5.17% | 1 | 577 | 61.00% |
| MSFT240621C00180000 | 2023-05-17 2:34PM EDT | 2024-06-21 | 143.51 | 160.75 | 164.05 | 0.00 | - | 16 | 1,799 | 54.65% |
| MSFT241220C00180000 | 2023-05-08 11:16AM EDT | 2024-12-20 | 141.45 | 165.20 | 169.00 | 0.00 | - | 1 | 153 | 51.86% |
| MSFT250117C00180000 | 2023-05-26 10:19AM EDT | 2025-01-17 | 163.86 | 165.70 | 169.95 | +2.86 | +1.78% | 1 | 1,452 | 51.58% |
| MSFT250620C00180000 | 2023-05-10 9:52AM EDT | 2025-06-20 | 145.05 | 168.00 | 172.35 | 0.00 | - | 1 | 1,083 | 51.07% |
| MSFT251219C00180000 | 2023-04-28 11:57AM EDT | 2025-12-19 | 145.85 | 171.50 | 176.00 | 0.00 | - | 1 | 18 | 49.31% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00180000 | 2023-04-25 2:29PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 184.77% |
| MSFT230616P00180000 | 2023-05-26 12:45PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 1 | 4,292 | 99.02% |
| MSFT230630P00180000 | 2023-05-24 3:15PM EDT | 2023-06-30 | 0.03 | 0.00 | 2.13 | +0.03 | - | - | 2 | 109.86% |
| MSFT230721P00180000 | 2023-05-26 11:50AM EDT | 2023-07-21 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 4 | 852 | 57.81% |
| MSFT230818P00180000 | 2023-05-25 3:57PM EDT | 2023-08-18 | 0.12 | 0.11 | 0.64 | 0.00 | - | 2 | 1,011 | 59.62% |
| MSFT230915P00180000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.23 | 0.21 | 0.76 | -0.02 | -8.00% | 1 | 2,030 | 53.52% |
| MSFT231020P00180000 | 2023-05-24 12:35PM EDT | 2023-10-20 | 0.58 | 0.37 | 2.49 | 0.00 | - | 1 | 491 | 55.97% |
| MSFT231117P00180000 | 2023-05-24 10:05AM EDT | 2023-11-17 | 0.81 | 0.59 | 2.74 | 0.00 | - | 1 | 273 | 52.81% |
| MSFT231215P00180000 | 2023-05-19 12:15PM EDT | 2023-12-15 | 0.79 | 0.74 | 0.84 | 0.00 | - | 6 | 3 | 43.27% |
| MSFT240119P00180000 | 2023-05-26 3:53PM EDT | 2024-01-19 | 1.02 | 0.94 | 1.05 | -0.03 | -2.86% | 29 | 5,871 | 41.52% |
| MSFT240315P00180000 | 2023-05-26 2:35PM EDT | 2024-03-15 | 1.27 | 0.59 | 1.75 | +0.08 | +6.72% | 10 | 67 | 41.10% |
| MSFT240621P00180000 | 2023-05-26 10:18AM EDT | 2024-06-21 | 2.78 | 2.00 | 4.15 | +0.58 | +26.36% | 1 | 1,029 | 43.17% |
| MSFT241220P00180000 | 2023-05-26 1:57PM EDT | 2024-12-20 | 3.95 | 3.50 | 5.80 | -0.31 | -7.28% | 2 | 737 | 38.96% |
| MSFT250117P00180000 | 2023-05-26 11:34AM EDT | 2025-01-17 | 4.05 | 3.85 | 4.45 | -0.30 | -6.90% | 52 | 1,988 | 35.44% |
| MSFT250620P00180000 | 2023-05-18 11:46AM EDT | 2025-06-20 | 5.81 | 4.60 | 7.40 | 0.00 | - | 1 | 122 | 36.41% |
| MSFT251219P00180000 | 2023-05-22 11:08AM EDT | 2025-12-19 | 7.30 | 5.70 | 7.95 | 0.00 | - | 6 | 437 | 33.40% |
© 2023 Yahoo. Tutti i diritti riservati.