MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:220.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00220000 | 2023-06-08 3:17PM EDT | 2023-06-16 | 105.64 | 106.20 | 108.20 | 0.00 | - | 10 | 1,330 | 152.15% |
| MSFT230721C00220000 | 2023-06-09 3:46PM EDT | 2023-07-21 | 108.80 | 107.25 | 109.15 | +1.54 | +1.44% | 10 | 199 | 72.50% |
| MSFT230818C00220000 | 2023-05-19 3:13PM EDT | 2023-08-18 | 102.15 | 108.45 | 110.70 | 0.00 | - | 1 | 150 | 65.14% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 2023-09-15 | 109.44 | 108.35 | 110.80 | 0.00 | - | 3 | 236 | 54.93% |
| MSFT231020C00220000 | 2023-05-19 10:45AM EDT | 2023-10-20 | 103.46 | 110.60 | 112.85 | 0.00 | - | 3 | 41 | 54.88% |
| MSFT231117C00220000 | 2023-05-24 10:40AM EDT | 2023-11-17 | 100.87 | 111.95 | 113.60 | 0.00 | - | 2 | 5 | 52.80% |
| MSFT231215C00220000 | 2023-05-26 10:59AM EDT | 2023-12-15 | 118.17 | 112.15 | 114.90 | 0.00 | - | 1 | 1 | 50.55% |
| MSFT240119C00220000 | 2023-06-09 12:32PM EDT | 2024-01-19 | 114.03 | 113.95 | 116.40 | +2.93 | +2.64% | 1 | 1,807 | 52.34% |
| MSFT240315C00220000 | 2023-05-18 2:47PM EDT | 2024-03-15 | 109.10 | 115.70 | 117.95 | 0.00 | - | 1 | 12 | 49.43% |
| MSFT240621C00220000 | 2023-06-06 12:42PM EDT | 2024-06-21 | 126.00 | 118.75 | 123.00 | 0.00 | - | 1 | 433 | 49.37% |
| MSFT241220C00220000 | 2023-04-11 2:24PM EDT | 2024-12-20 | 88.80 | 108.50 | 112.80 | 0.00 | - | 2 | 51 | 28.26% |
| MSFT250117C00220000 | 2023-06-07 10:14AM EDT | 2025-01-17 | 127.90 | 125.30 | 129.50 | 0.00 | - | 1 | 672 | 46.05% |
| MSFT250620C00220000 | 2023-05-31 10:15AM EDT | 2025-06-20 | 138.00 | 129.15 | 132.20 | 0.00 | - | 1 | 137 | 43.28% |
| MSFT251219C00220000 | 2023-06-02 3:27PM EDT | 2025-12-19 | 144.15 | 134.35 | 138.40 | 0.00 | - | 2 | 301 | 43.40% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00220000 | 2023-06-09 10:15AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9,791 | 100.00% |
| MSFT230623P00220000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 90 | 84.38% |
| MSFT230630P00220000 | 2023-06-01 12:36PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.26 | 0.00 | - | 3 | 26 | 71.48% |
| MSFT230721P00220000 | 2023-06-09 3:45PM EDT | 2023-07-21 | 0.05 | 0.02 | 0.17 | 0.00 | - | 8 | 2,594 | 51.37% |
| MSFT230818P00220000 | 2023-06-07 12:58PM EDT | 2023-08-18 | 0.33 | 0.22 | 0.32 | 0.00 | - | 29 | 2,075 | 43.21% |
| MSFT230915P00220000 | 2023-06-09 3:14PM EDT | 2023-09-15 | 0.48 | 0.47 | 0.55 | -0.02 | -4.00% | 31 | 4,657 | 39.65% |
| MSFT231020P00220000 | 2023-06-09 10:46AM EDT | 2023-10-20 | 0.82 | 0.74 | 0.90 | -0.01 | -1.20% | 2 | 1,560 | 37.04% |
| MSFT231117P00220000 | 2023-06-09 11:09AM EDT | 2023-11-17 | 1.27 | 1.26 | 1.40 | -0.11 | -7.97% | 1 | 408 | 36.66% |
| MSFT231215P00220000 | 2023-06-09 2:40PM EDT | 2023-12-15 | 1.58 | 1.47 | 1.72 | -0.01 | -0.63% | 100 | 447 | 35.32% |
| MSFT240119P00220000 | 2023-06-09 12:51PM EDT | 2024-01-19 | 2.08 | 1.91 | 2.13 | -0.09 | -4.15% | 108 | 8,590 | 34.01% |
| MSFT240315P00220000 | 2023-06-09 11:32AM EDT | 2024-03-15 | 2.92 | 2.71 | 3.15 | +0.22 | +8.15% | 1 | 951 | 33.42% |
| MSFT240621P00220000 | 2023-06-08 3:46PM EDT | 2024-06-21 | 4.15 | 2.64 | 4.50 | -0.35 | -7.78% | 1 | 2,347 | 31.64% |
| MSFT241220P00220000 | 2023-06-05 12:00PM EDT | 2024-12-20 | 6.53 | 5.95 | 7.55 | 0.00 | - | 6 | 593 | 30.45% |
| MSFT250117P00220000 | 2023-06-09 11:49AM EDT | 2025-01-17 | 7.30 | 5.85 | 8.85 | -0.30 | -3.95% | 7 | 2,605 | 31.36% |
| MSFT250620P00220000 | 2023-06-06 1:55PM EDT | 2025-06-20 | 9.00 | 8.20 | 10.05 | 0.00 | - | 3 | 563 | 29.20% |
| MSFT251219P00220000 | 2023-06-06 3:27PM EDT | 2025-12-19 | 11.00 | 10.85 | 13.75 | 0.00 | - | 1 | 82 | 29.50% |
© 2023 Yahoo. Tutti i diritti riservati.