MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:315.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00315000 | 2023-06-09 3:44PM EDT | 2023-06-16 | 13.60 | 12.55 | 13.20 | +1.93 | +16.54% | 433 | 18,636 | 32.69% |
| MSFT230623C00315000 | 2023-06-09 3:50PM EDT | 2023-06-23 | 14.20 | 13.50 | 14.45 | +1.00 | +7.58% | 58 | 926 | 29.14% |
| MSFT230630C00315000 | 2023-06-09 3:40PM EDT | 2023-06-30 | 15.50 | 14.40 | 15.40 | +1.60 | +11.51% | 265 | 2,361 | 27.33% |
| MSFT230707C00315000 | 2023-06-09 3:43PM EDT | 2023-07-07 | 16.35 | 15.15 | 16.25 | +1.42 | +9.51% | 2 | 74 | 26.36% |
| MSFT230714C00315000 | 2023-06-09 1:54PM EDT | 2023-07-14 | 17.97 | 16.45 | 17.90 | +2.97 | +19.80% | 11 | 27 | 28.20% |
| MSFT230721C00315000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 17.50 | 17.45 | 18.55 | +1.00 | +6.06% | 249 | 7,326 | 27.33% |
| MSFT230818C00315000 | 2023-06-09 3:28PM EDT | 2023-08-18 | 23.08 | 21.80 | 23.20 | +1.43 | +6.61% | 371 | 2,534 | 29.92% |
| MSFT230915C00315000 | 2023-06-09 3:43PM EDT | 2023-09-15 | 26.40 | 24.95 | 25.95 | +1.75 | +7.10% | 9 | 1,972 | 29.56% |
| MSFT231020C00315000 | 2023-06-08 1:01PM EDT | 2023-10-20 | 27.45 | 28.70 | 29.30 | 0.00 | - | 5 | 954 | 29.81% |
| MSFT231117C00315000 | 2023-06-09 3:45PM EDT | 2023-11-17 | 32.80 | 31.80 | 33.00 | +0.99 | +3.11% | 11 | 478 | 31.54% |
| MSFT231215C00315000 | 2023-06-09 2:06PM EDT | 2023-12-15 | 35.30 | 34.10 | 34.55 | +2.80 | +8.62% | 22 | 82 | 30.82% |
| MSFT240119C00315000 | 2023-06-09 2:10PM EDT | 2024-01-19 | 38.25 | 36.90 | 37.50 | +1.15 | +3.10% | 3 | 2,906 | 31.30% |
| MSFT240315C00315000 | 2023-06-08 3:56PM EDT | 2024-03-15 | 42.40 | 41.20 | 42.40 | +1.85 | +4.56% | 2 | 757 | 32.44% |
| MSFT240621C00315000 | 2023-06-09 3:50PM EDT | 2024-06-21 | 48.75 | 47.90 | 49.70 | +0.75 | +1.56% | 42 | 611 | 33.63% |
| MSFT241220C00315000 | 2023-06-08 2:38PM EDT | 2024-12-20 | 59.55 | 58.25 | 61.45 | +1.95 | +3.39% | 12 | 152 | 35.21% |
| MSFT250117C00315000 | 2023-06-09 9:43AM EDT | 2025-01-17 | 61.50 | 58.00 | 61.20 | +1.75 | +2.93% | 1 | 2,179 | 34.20% |
| MSFT250620C00315000 | 2023-06-07 10:38AM EDT | 2025-06-20 | 66.70 | 66.45 | 69.80 | 0.00 | - | 4 | 53 | 35.30% |
| MSFT251219C00315000 | 2023-06-07 3:18PM EDT | 2025-12-19 | 71.45 | 73.60 | 76.95 | 0.00 | - | 18 | 129 | 35.27% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00315000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.70 | 0.67 | 0.75 | -0.33 | -32.04% | 2,663 | 9,187 | 26.22% |
| MSFT230623P00315000 | 2023-06-09 3:54PM EDT | 2023-06-23 | 1.35 | 1.10 | 1.41 | -0.31 | -18.67% | 388 | 1,256 | 22.22% |
| MSFT230630P00315000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 2.22 | 2.08 | 2.18 | -0.32 | -12.60% | 453 | 1,521 | 21.45% |
| MSFT230707P00315000 | 2023-06-09 3:57PM EDT | 2023-07-07 | 2.83 | 2.59 | 2.72 | -0.22 | -7.21% | 144 | 319 | 20.44% |
| MSFT230714P00315000 | 2023-06-09 3:56PM EDT | 2023-07-14 | 3.40 | 2.65 | 3.45 | -0.25 | -6.85% | 147 | 166 | 20.48% |
| MSFT230721P00315000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 4.10 | 3.90 | 4.05 | -0.31 | -7.03% | 263 | 6,460 | 20.29% |
| MSFT230818P00315000 | 2023-06-09 2:45PM EDT | 2023-08-18 | 7.59 | 7.75 | 8.00 | -0.75 | -8.99% | 161 | 3,439 | 23.47% |
| MSFT230915P00315000 | 2023-06-09 3:31PM EDT | 2023-09-15 | 9.35 | 9.50 | 9.75 | -0.80 | -7.88% | 147 | 2,277 | 22.61% |
| MSFT231020P00315000 | 2023-06-09 1:23PM EDT | 2023-10-20 | 11.60 | 11.60 | 11.95 | -0.95 | -7.57% | 86 | 671 | 22.38% |
| MSFT231117P00315000 | 2023-06-09 11:03AM EDT | 2023-11-17 | 13.85 | 13.85 | 14.30 | -0.78 | -5.33% | 19 | 300 | 23.20% |
| MSFT231215P00315000 | 2023-06-09 1:25PM EDT | 2023-12-15 | 15.10 | 15.05 | 15.55 | -0.65 | -4.13% | 1 | 103 | 22.80% |
| MSFT240119P00315000 | 2023-06-09 11:30AM EDT | 2024-01-19 | 17.09 | 16.55 | 17.15 | -0.61 | -3.45% | 23 | 1,717 | 22.58% |
| MSFT240315P00315000 | 2023-06-09 1:58PM EDT | 2024-03-15 | 19.08 | 18.60 | 21.30 | -1.43 | -6.97% | 17 | 398 | 23.99% |
| MSFT240621P00315000 | 2023-06-08 3:41PM EDT | 2024-06-21 | 23.65 | 20.75 | 23.95 | 0.00 | - | 9 | 394 | 22.72% |
| MSFT241220P00315000 | 2023-06-09 1:34PM EDT | 2024-12-20 | 28.55 | 27.55 | 29.80 | -4.50 | -13.62% | 5 | 125 | 22.42% |
| MSFT250117P00315000 | 2023-06-07 2:44PM EDT | 2025-01-17 | 31.05 | 27.00 | 30.30 | 0.00 | - | 11 | 1,046 | 22.20% |
| MSFT250620P00315000 | 2023-06-05 12:46PM EDT | 2025-06-20 | 29.90 | 32.05 | 34.75 | 0.00 | - | 6 | 31 | 22.25% |
| MSFT251219P00315000 | 2023-06-09 10:47AM EDT | 2025-12-19 | 36.70 | 35.00 | 38.80 | -2.00 | -5.17% | 1 | 59 | 21.97% |
© 2023 Yahoo. Tutti i diritti riservati.