MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:260.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00260000 | 2023-06-01 3:37PM EDT | 2023-06-09 | 71.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230616C00260000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 74.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT230623C00260000 | 2023-05-26 12:16PM EDT | 2023-06-23 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230630C00260000 | 2023-06-06 1:58PM EDT | 2023-06-30 | 73.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230707C00260000 | 2023-06-01 3:55PM EDT | 2023-07-07 | 74.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230721C00260000 | 2023-06-06 3:42PM EDT | 2023-07-21 | 75.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230818C00260000 | 2023-06-06 1:53PM EDT | 2023-08-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00260000 | 2023-06-06 11:55AM EDT | 2023-09-15 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231020C00260000 | 2023-06-05 11:44AM EDT | 2023-10-20 | 85.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT231117C00260000 | 2023-06-01 9:39AM EDT | 2023-11-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215C00260000 | 2023-06-05 9:59AM EDT | 2023-12-15 | 84.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119C00260000 | 2023-06-06 3:43PM EDT | 2024-01-19 | 85.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315C00260000 | 2023-06-06 10:19AM EDT | 2024-03-15 | 89.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00260000 | 2023-06-06 10:10AM EDT | 2024-06-21 | 94.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2023-06-02 9:31AM EDT | 2024-12-20 | 102.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00260000 | 2023-06-06 10:39AM EDT | 2025-01-17 | 103.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT250620C00260000 | 2023-06-06 3:25PM EDT | 2025-06-20 | 107.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00260000 | 2023-06-01 3:09PM EDT | 2025-12-19 | 113.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00260000 | 2023-06-05 9:48AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00260000 | 2023-06-06 3:35PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MSFT230623P00260000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT230630P00260000 | 2023-06-05 3:19PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSFT230707P00260000 | 2023-06-06 9:36AM EDT | 2023-07-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230714P00260000 | 2023-06-06 3:08PM EDT | 2023-07-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230721P00260000 | 2023-06-06 3:54PM EDT | 2023-07-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT230818P00260000 | 2023-06-06 2:13PM EDT | 2023-08-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT230915P00260000 | 2023-06-06 3:42PM EDT | 2023-09-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT231020P00260000 | 2023-06-06 12:37PM EDT | 2023-10-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT231117P00260000 | 2023-06-06 10:39AM EDT | 2023-11-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT231215P00260000 | 2023-06-06 3:43PM EDT | 2023-12-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240119P00260000 | 2023-06-06 3:08PM EDT | 2024-01-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240315P00260000 | 2023-06-06 2:38PM EDT | 2024-03-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT240621P00260000 | 2023-06-06 9:50AM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220P00260000 | 2023-06-01 12:56PM EDT | 2024-12-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00260000 | 2023-06-06 3:45PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MSFT250620P00260000 | 2023-06-06 3:18PM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00260000 | 2023-06-06 12:15PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.