MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:255.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00255000 | 2023-06-09 12:37PM EDT | 2023-06-16 | 70.90 | 71.30 | 72.95 | +0.55 | +0.78% | 43 | 4,203 | 98.24% |
| MSFT230623C00255000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 81.56 | 71.55 | 73.85 | 0.00 | - | 3 | 11 | 79.93% |
| MSFT230630C00255000 | 2023-05-23 10:50AM EDT | 2023-06-30 | 65.55 | 71.85 | 74.15 | 0.00 | - | 6 | 11 | 68.43% |
| MSFT230707C00255000 | 2023-05-30 12:55PM EDT | 2023-07-07 | 78.70 | 72.25 | 74.20 | 0.00 | - | - | 3 | 61.17% |
| MSFT230721C00255000 | 2023-06-09 12:34PM EDT | 2023-07-21 | 72.85 | 73.35 | 74.60 | +1.25 | +1.75% | 12 | 2,010 | 54.94% |
| MSFT230818C00255000 | 2023-06-09 12:37PM EDT | 2023-08-18 | 73.92 | 74.70 | 76.25 | +1.02 | +1.40% | 1 | 1,100 | 51.89% |
| MSFT230915C00255000 | 2023-06-09 12:19PM EDT | 2023-09-15 | 76.20 | 75.70 | 77.50 | +1.35 | +1.80% | 1 | 1,679 | 47.46% |
| MSFT231020C00255000 | 2023-06-09 1:08PM EDT | 2023-10-20 | 79.07 | 77.55 | 79.20 | -0.93 | -1.16% | 1 | 249 | 44.64% |
| MSFT231117C00255000 | 2023-05-30 3:00PM EDT | 2023-11-17 | 87.14 | 79.60 | 81.60 | 0.00 | - | 6 | 467 | 45.20% |
| MSFT231215C00255000 | 2023-06-08 9:30AM EDT | 2023-12-15 | 78.90 | 80.65 | 82.60 | 0.00 | - | 1 | 67 | 43.40% |
| MSFT240119C00255000 | 2023-06-08 3:57PM EDT | 2024-01-19 | 82.87 | 82.55 | 84.15 | 0.00 | - | 45 | 2,523 | 42.20% |
| MSFT240315C00255000 | 2023-05-30 10:30AM EDT | 2024-03-15 | 92.84 | 85.80 | 87.85 | 0.00 | - | 3 | 175 | 42.52% |
| MSFT240621C00255000 | 2023-06-07 3:50PM EDT | 2024-06-21 | 88.60 | 89.15 | 92.65 | 0.00 | - | 2 | 1,667 | 41.66% |
| MSFT241220C00255000 | 2023-04-27 11:05AM EDT | 2024-12-20 | 79.39 | 104.65 | 108.20 | 0.00 | - | 1 | 116 | 46.97% |
| MSFT250117C00255000 | 2023-06-09 11:11AM EDT | 2025-01-17 | 102.35 | 98.60 | 102.50 | +3.25 | +3.28% | 11 | 573 | 41.35% |
| MSFT250620C00255000 | 2023-06-02 12:19PM EDT | 2025-06-20 | 111.10 | 103.75 | 107.60 | 0.00 | - | 3 | 136 | 40.37% |
| MSFT251219C00255000 | 2023-05-26 12:14PM EDT | 2025-12-19 | 118.31 | 109.10 | 113.35 | 0.00 | - | 1 | 74 | 39.75% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00255000 | 2023-06-09 12:13PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 5,577 | 69.53% |
| MSFT230623P00255000 | 2023-06-06 12:33PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 468 | 51.76% |
| MSFT230630P00255000 | 2023-06-09 9:54AM EDT | 2023-06-30 | 0.05 | 0.03 | 0.09 | -0.08 | -61.54% | 1 | 239 | 44.73% |
| MSFT230707P00255000 | 2023-06-07 2:34PM EDT | 2023-07-07 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 40 | 39.94% |
| MSFT230721P00255000 | 2023-06-09 10:15AM EDT | 2023-07-21 | 0.19 | 0.18 | 0.24 | -0.05 | -20.83% | 41 | 2,747 | 35.69% |
| MSFT230818P00255000 | 2023-06-09 1:01PM EDT | 2023-08-18 | 0.90 | 0.84 | 0.95 | -0.06 | -6.25% | 3 | 1,625 | 35.01% |
| MSFT230915P00255000 | 2023-06-09 3:27PM EDT | 2023-09-15 | 1.36 | 1.35 | 1.45 | -0.07 | -4.90% | 1 | 2,139 | 32.36% |
| MSFT231020P00255000 | 2023-06-09 1:20PM EDT | 2023-10-20 | 2.16 | 2.11 | 2.27 | -0.36 | -14.29% | 8 | 623 | 30.94% |
| MSFT231117P00255000 | 2023-06-09 3:53PM EDT | 2023-11-17 | 3.18 | 3.15 | 3.30 | -0.22 | -6.47% | 99 | 356 | 31.13% |
| MSFT231215P00255000 | 2023-06-08 3:56PM EDT | 2023-12-15 | 3.80 | 3.65 | 3.90 | -0.18 | -4.52% | 1 | 39 | 30.17% |
| MSFT240119P00255000 | 2023-06-09 2:47PM EDT | 2024-01-19 | 4.55 | 4.45 | 4.75 | -0.20 | -4.21% | 8 | 5,693 | 29.47% |
| MSFT240315P00255000 | 2023-06-09 2:41PM EDT | 2024-03-15 | 5.99 | 5.80 | 6.90 | +0.39 | +6.96% | 2 | 62 | 29.93% |
| MSFT240621P00255000 | 2023-06-09 11:01AM EDT | 2024-06-21 | 8.39 | 8.20 | 8.80 | -0.61 | -6.78% | 2 | 1,332 | 28.22% |
| MSFT241220P00255000 | 2023-06-07 10:29AM EDT | 2024-12-20 | 12.00 | 11.70 | 13.10 | 0.00 | - | 1 | 351 | 27.37% |
| MSFT250117P00255000 | 2023-06-07 3:06PM EDT | 2025-01-17 | 13.30 | 12.60 | 13.45 | 0.00 | - | 10 | 1,324 | 27.03% |
| MSFT250620P00255000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 17.22 | 14.80 | 17.15 | 0.00 | - | 1 | 113 | 26.95% |
| MSFT251219P00255000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 19.75 | 17.20 | 20.05 | 0.00 | - | 1 | 71 | 26.11% |
© 2023 Yahoo. Tutti i diritti riservati.