Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 200.50 | 204.95 | 208.50 | 0.00 | - | - | 10 | 140.48% |
MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 206.35 | 210.00 | 0.00 | - | 3 | 1,000 | 84.06% |
MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 208.60 | 212.90 | 0.00 | - | 1 | 3 | 68.52% |
MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 0.00% |
MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 2025-01-17 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 59.04% |
MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 52.11% |
MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 2025-12-19 | 218.50 | 218.00 | 223.00 | 0.00 | - | 1 | 76 | 52.18% |
MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 217.10 | 227.10 | 0.00 | - | 3 | 29 | 50.09% |
MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 45.02% |
MSFT261218C00215000 | 2024-03-21 2:50PM EDT | 2026-12-18 | 237.20 | 225.00 | 230.00 | 0.00 | - | 3 | 5 | 47.29% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 84.38% |
MSFT240517P00215000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.53 | 0.00 | - | 5 | 914 | 77.05% |
MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 55.62% |
MSFT240920P00215000 | 2024-03-28 1:22PM EDT | 2024-09-20 | 0.32 | 0.04 | 0.32 | 0.00 | - | 2 | 3,342 | 42.07% |
MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.29 | 0.97 | 0.00 | - | 5 | 349 | 40.10% |
MSFT250117P00215000 | 2024-03-14 10:27AM EDT | 2025-01-17 | 0.80 | 0.50 | 2.65 | 0.00 | - | 4 | 2,710 | 45.86% |
MSFT250620P00215000 | 2024-03-20 2:55PM EDT | 2025-06-20 | 1.62 | 0.01 | 5.00 | 0.00 | - | 11 | 189 | 42.86% |
MSFT251219P00215000 | 2024-03-07 2:17PM EDT | 2025-12-19 | 3.20 | 0.36 | 5.00 | 0.00 | - | 1 | 131 | 36.16% |
MSFT260116P00215000 | 2024-03-28 2:52PM EDT | 2026-01-16 | 2.95 | 2.31 | 5.25 | -0.55 | -15.71% | 85 | 47 | 35.81% |
MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 1.50 | 6.50 | 0.00 | - | - | 1 | 34.07% |
MSFT261218P00215000 | 2024-02-08 11:26AM EDT | 2026-12-18 | 5.50 | 3.65 | 8.45 | 0.00 | - | 10 | 11 | 33.08% |