MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:250.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00250000 | 2023-06-08 2:38PM EDT | 2023-06-09 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00250000 | 2023-06-08 3:43PM EDT | 2023-06-16 | 76.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230623C00250000 | 2023-06-08 3:47PM EDT | 2023-06-23 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230630C00250000 | 2023-06-08 3:47PM EDT | 2023-06-30 | 76.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230707C00250000 | 2023-06-02 9:39AM EDT | 2023-07-07 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230721C00250000 | 2023-06-08 2:13PM EDT | 2023-07-21 | 76.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230818C00250000 | 2023-06-07 3:49PM EDT | 2023-08-18 | 76.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230915C00250000 | 2023-06-08 3:02PM EDT | 2023-09-15 | 79.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT231020C00250000 | 2023-06-07 10:46AM EDT | 2023-10-20 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117C00250000 | 2023-06-06 11:38AM EDT | 2023-11-17 | 90.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215C00250000 | 2023-06-07 12:00PM EDT | 2023-12-15 | 84.70 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| MSFT240119C00250000 | 2023-06-08 3:23PM EDT | 2024-01-19 | 86.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240315C00250000 | 2023-05-26 1:52PM EDT | 2024-03-15 | 96.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00250000 | 2023-06-08 9:40AM EDT | 2024-06-21 | 92.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2023-06-08 12:26PM EDT | 2024-12-20 | 102.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00250000 | 2023-06-08 12:41PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00250000 | 2023-06-08 2:41PM EDT | 2025-06-20 | 107.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219C00250000 | 2023-06-07 3:40PM EDT | 2025-12-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00250000 | 2023-06-06 12:27PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT230616P00250000 | 2023-06-08 3:50PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT230623P00250000 | 2023-06-07 2:14PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MSFT230630P00250000 | 2023-06-08 9:31AM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230707P00250000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230721P00250000 | 2023-06-08 3:20PM EDT | 2023-07-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT230818P00250000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT230915P00250000 | 2023-06-08 3:50PM EDT | 2023-09-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT231020P00250000 | 2023-06-08 3:41PM EDT | 2023-10-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT231117P00250000 | 2023-06-08 1:40PM EDT | 2023-11-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT231215P00250000 | 2023-06-08 1:27PM EDT | 2023-12-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240119P00250000 | 2023-06-08 12:39PM EDT | 2024-01-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MSFT240315P00250000 | 2023-06-08 10:58AM EDT | 2024-03-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240621P00250000 | 2023-06-07 3:44PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MSFT241220P00250000 | 2023-06-07 12:46PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117P00250000 | 2023-06-07 3:41PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| MSFT250620P00250000 | 2023-06-06 10:59AM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219P00250000 | 2023-06-08 9:30AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.