MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:235.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 2023-06-02 | 78.75 | 96.70 | 99.40 | +78.75 | - | - | 0 | 118.56% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 2023-06-09 | 73.10 | 96.95 | 99.80 | 0.00 | - | - | 5 | 94.68% |
| MSFT230616C00235000 | 2023-05-25 3:56PM EDT | 2023-06-16 | 91.99 | 96.75 | 100.30 | 0.00 | - | 16 | 6,067 | 79.83% |
| MSFT230623C00235000 | 2023-05-18 10:17AM EDT | 2023-06-23 | 81.40 | 97.50 | 99.95 | 0.00 | - | 1 | 3 | 72.17% |
| MSFT230630C00235000 | 2023-05-22 3:34PM EDT | 2023-06-30 | 87.63 | 98.05 | 100.95 | +87.63 | - | - | 2 | 73.35% |
| MSFT230721C00235000 | 2023-05-25 3:56PM EDT | 2023-07-21 | 93.44 | 99.45 | 101.15 | 0.00 | - | 3 | 1,090 | 63.26% |
| MSFT230818C00235000 | 2023-05-15 3:21PM EDT | 2023-08-18 | 78.16 | 99.85 | 102.50 | 0.00 | - | 27 | 467 | 55.69% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 101.43 | 101.55 | 103.45 | +19.18 | +23.32% | 18 | 4,233 | 52.90% |
| MSFT231020C00235000 | 2023-05-16 9:31AM EDT | 2023-10-20 | 82.80 | 103.20 | 105.30 | 0.00 | - | 2 | 173 | 50.90% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 2023-11-17 | 85.85 | 104.70 | 106.90 | 0.00 | - | 2 | 14 | 50.14% |
| MSFT240119C00235000 | 2023-05-26 3:34PM EDT | 2024-01-19 | 108.12 | 107.60 | 109.70 | +7.82 | +7.80% | 22 | 1,890 | 49.78% |
| MSFT240315C00235000 | 2023-05-04 11:26AM EDT | 2024-03-15 | 85.90 | 109.20 | 112.55 | 0.00 | - | 3 | 366 | 48.89% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 2024-06-21 | 103.00 | 112.95 | 116.65 | 0.00 | - | 1 | 256 | 47.16% |
| MSFT241220C00235000 | 2023-04-26 9:53AM EDT | 2024-12-20 | 87.80 | 117.30 | 119.75 | 0.00 | - | 1 | 43 | 41.85% |
| MSFT250117C00235000 | 2023-05-26 1:23PM EDT | 2025-01-17 | 122.75 | 122.05 | 125.00 | +14.10 | +12.98% | 1 | 312 | 45.51% |
| MSFT250620C00235000 | 2023-05-26 9:54AM EDT | 2025-06-20 | 122.92 | 125.55 | 129.20 | +20.95 | +20.55% | 1 | 156 | 43.83% |
| MSFT251219C00235000 | 2023-05-18 2:25PM EDT | 2025-12-19 | 117.55 | 130.50 | 134.45 | 0.00 | - | 1 | 16 | 42.91% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 84.38% |
| MSFT230609P00235000 | 2023-05-26 11:45AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 100 | 53 | 75.00% |
| MSFT230616P00235000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 301 | 6,979 | 57.81% |
| MSFT230623P00235000 | 2023-05-25 2:58PM EDT | 2023-06-23 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 289 | 50.59% |
| MSFT230630P00235000 | 2023-05-26 1:44PM EDT | 2023-06-30 | 0.11 | 0.09 | 2.23 | 0.00 | - | 2 | 6 | 68.53% |
| MSFT230721P00235000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.29 | 0.15 | 0.80 | -0.03 | -9.38% | 9 | 3,125 | 50.20% |
| MSFT230818P00235000 | 2023-05-26 3:23PM EDT | 2023-08-18 | 0.82 | 0.66 | 1.33 | -0.14 | -14.58% | 2 | 1,434 | 45.09% |
| MSFT230915P00235000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 1.23 | 1.22 | 1.28 | -0.28 | -18.54% | 27 | 6,369 | 38.70% |
| MSFT231020P00235000 | 2023-05-26 2:40PM EDT | 2023-10-20 | 1.78 | 1.78 | 1.86 | -0.40 | -18.35% | 5 | 498 | 36.56% |
| MSFT231117P00235000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 2.58 | 2.53 | 4.65 | -0.37 | -12.54% | 15 | 329 | 42.38% |
| MSFT231215P00235000 | 2023-05-25 3:45PM EDT | 2023-12-15 | 3.45 | 2.94 | 3.10 | 0.00 | - | 48 | 49 | 35.18% |
| MSFT240119P00235000 | 2023-05-26 2:43PM EDT | 2024-01-19 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 21 | 6,094 | 34.04% |
| MSFT240315P00235000 | 2023-05-26 12:45PM EDT | 2024-03-15 | 4.70 | 3.70 | 4.75 | -1.60 | -25.40% | 2 | 242 | 32.87% |
| MSFT240621P00235000 | 2023-05-26 3:43PM EDT | 2024-06-21 | 6.55 | 4.85 | 7.00 | -0.95 | -12.67% | 81 | 1,044 | 32.11% |
| MSFT241220P00235000 | 2023-05-26 1:43PM EDT | 2024-12-20 | 9.82 | 9.15 | 10.80 | -1.73 | -14.98% | 1 | 712 | 30.95% |
| MSFT250117P00235000 | 2023-05-26 10:58AM EDT | 2025-01-17 | 10.40 | 8.80 | 10.85 | -0.45 | -4.15% | 2 | 3,686 | 30.27% |
| MSFT250620P00235000 | 2023-05-18 1:53PM EDT | 2025-06-20 | 14.42 | 11.75 | 14.15 | 0.00 | - | 1 | 89 | 30.03% |
| MSFT251219P00235000 | 2023-05-26 3:41PM EDT | 2025-12-19 | 14.71 | 14.35 | 17.15 | -2.79 | -15.94% | 10 | 44 | 29.28% |
© 2023 Yahoo. Tutti i diritti riservati.