MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:230.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00230000 | 2023-05-16 12:55PM EDT | 2023-06-02 | 82.65 | 101.80 | 104.15 | 0.00 | - | - | 1 | 115.82% |
| MSFT230616C00230000 | 2023-05-26 10:30AM EDT | 2023-06-16 | 99.76 | 102.40 | 104.70 | +4.36 | +4.57% | 4 | 1,900 | 84.62% |
| MSFT230623C00230000 | 2023-05-17 1:54PM EDT | 2023-06-23 | 85.20 | 102.05 | 105.25 | 0.00 | - | 17 | 20 | 74.66% |
| MSFT230630C00230000 | 2023-05-25 9:43AM EDT | 2023-06-30 | 92.87 | 102.10 | 105.55 | 0.00 | - | 17 | 38 | 69.09% |
| MSFT230721C00230000 | 2023-05-25 3:54PM EDT | 2023-07-21 | 98.14 | 103.10 | 106.10 | 0.00 | - | 36 | 974 | 61.38% |
| MSFT230818C00230000 | 2023-05-25 3:54PM EDT | 2023-08-18 | 99.34 | 105.35 | 107.30 | 0.00 | - | 17 | 124 | 59.07% |
| MSFT230915C00230000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 107.00 | 106.05 | 108.35 | +8.30 | +8.41% | 11 | 1,101 | 54.33% |
| MSFT231020C00230000 | 2023-05-26 11:58AM EDT | 2023-10-20 | 108.58 | 108.15 | 110.15 | +18.50 | +20.54% | 1 | 131 | 52.95% |
| MSFT231117C00230000 | 2023-05-18 10:15AM EDT | 2023-11-17 | 93.20 | 109.30 | 111.50 | 0.00 | - | 1 | 5 | 51.46% |
| MSFT231215C00230000 | 2023-05-24 11:48AM EDT | 2023-12-15 | 91.95 | 109.90 | 112.35 | +91.95 | - | - | 1 | 51.74% |
| MSFT240119C00230000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 113.00 | 110.70 | 114.10 | +16.20 | +16.74% | 68 | 997 | 50.86% |
| MSFT240315C00230000 | 2023-04-27 3:46PM EDT | 2024-03-15 | 88.78 | 113.70 | 116.85 | 0.00 | - | 33 | 21 | 49.87% |
| MSFT240621C00230000 | 2023-05-26 12:36PM EDT | 2024-06-21 | 117.35 | 117.65 | 120.45 | +15.35 | +15.05% | 2 | 822 | 47.58% |
| MSFT241220C00230000 | 2023-05-25 11:00AM EDT | 2024-12-20 | 116.75 | 124.35 | 127.35 | 0.00 | - | 2 | 171 | 45.88% |
| MSFT250117C00230000 | 2023-05-25 11:37AM EDT | 2025-01-17 | 119.30 | 124.60 | 128.55 | 0.00 | - | 1 | 559 | 45.88% |
| MSFT250620C00230000 | 2023-04-27 2:00PM EDT | 2025-06-20 | 102.85 | 129.15 | 133.50 | 0.00 | - | 5 | 284 | 44.85% |
| MSFT251219C00230000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 136.97 | 134.15 | 138.50 | +13.21 | +10.67% | 2 | 196 | 43.73% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00230000 | 2023-05-23 2:14PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 87.50% |
| MSFT230609P00230000 | 2023-05-26 10:06AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 288 | 89.75% |
| MSFT230616P00230000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.05 | 0.03 | 0.12 | 0.00 | - | 149 | 11,768 | 62.50% |
| MSFT230623P00230000 | 2023-05-24 3:52PM EDT | 2023-06-23 | 0.09 | 0.00 | 0.23 | 0.00 | - | 102 | 266 | 56.64% |
| MSFT230630P00230000 | 2023-05-26 12:15PM EDT | 2023-06-30 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 20 | 332 | 50.68% |
| MSFT230721P00230000 | 2023-05-26 3:28PM EDT | 2023-07-21 | 0.24 | 0.05 | 0.76 | -0.04 | -14.29% | 3 | 2,769 | 52.34% |
| MSFT230818P00230000 | 2023-05-26 3:24PM EDT | 2023-08-18 | 0.71 | 0.69 | 0.75 | -0.11 | -13.41% | 17 | 2,370 | 42.51% |
| MSFT230915P00230000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 1.10 | 1.06 | 1.12 | -0.15 | -12.00% | 32 | 4,920 | 39.61% |
| MSFT231020P00230000 | 2023-05-26 2:35PM EDT | 2023-10-20 | 1.54 | 1.56 | 1.93 | -0.27 | -14.92% | 247 | 1,734 | 38.72% |
| MSFT231117P00230000 | 2023-05-26 12:02PM EDT | 2023-11-17 | 2.34 | 2.25 | 3.50 | -0.29 | -11.03% | 2 | 656 | 41.02% |
| MSFT231215P00230000 | 2023-05-24 9:53AM EDT | 2023-12-15 | 3.59 | 2.63 | 2.76 | 0.00 | - | 1 | 19 | 35.82% |
| MSFT240119P00230000 | 2023-05-26 12:43PM EDT | 2024-01-19 | 3.30 | 3.15 | 3.30 | -0.40 | -10.81% | 18 | 7,998 | 34.61% |
| MSFT240315P00230000 | 2023-05-26 3:49PM EDT | 2024-03-15 | 4.20 | 3.75 | 4.25 | -0.69 | -14.11% | 43 | 4,293 | 33.33% |
| MSFT240621P00230000 | 2023-05-26 11:42AM EDT | 2024-06-21 | 6.16 | 5.50 | 6.20 | -1.34 | -17.87% | 3 | 2,684 | 32.28% |
| MSFT241220P00230000 | 2023-05-17 10:37AM EDT | 2024-12-20 | 11.03 | 8.80 | 9.80 | 0.00 | - | 1 | 856 | 31.14% |
| MSFT250117P00230000 | 2023-05-26 3:36PM EDT | 2025-01-17 | 9.50 | 9.10 | 10.25 | -0.90 | -8.65% | 5 | 1,933 | 30.91% |
| MSFT250620P00230000 | 2023-05-25 12:18PM EDT | 2025-06-20 | 12.00 | 10.70 | 13.50 | 0.00 | - | 1 | 54 | 30.67% |
| MSFT251219P00230000 | 2023-05-26 11:14AM EDT | 2025-12-19 | 14.70 | 13.75 | 15.05 | -1.95 | -11.71% | 2 | 563 | 28.79% |
© 2023 Yahoo. Tutti i diritti riservati.