Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00335000 | 2024-03-26 1:23PM EDT | 2024-03-28 | 88.08 | 84.10 | 85.40 | 0.00 | - | 1 | 2 | 164.06% |
MSFT240405C00335000 | 2024-03-12 1:41PM EDT | 2024-04-05 | 81.10 | 84.05 | 86.80 | 0.00 | - | 1 | 1 | 57.42% |
MSFT240412C00335000 | 2024-03-05 4:38PM EDT | 2024-04-12 | 69.23 | 84.55 | 87.55 | 0.00 | - | - | 1 | 60.45% |
MSFT240419C00335000 | 2024-03-27 11:55AM EDT | 2024-04-19 | 86.21 | 85.45 | 87.90 | 0.00 | - | 2 | 354 | 57.25% |
MSFT240517C00335000 | 2024-03-26 10:38AM EDT | 2024-05-17 | 92.55 | 87.45 | 88.55 | 0.00 | - | 1 | 817 | 47.58% |
MSFT240621C00335000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 90.74 | 89.20 | 90.85 | +0.54 | +0.60% | 1 | 3,794 | 42.98% |
MSFT240719C00335000 | 2024-03-20 1:47PM EDT | 2024-07-19 | 94.22 | 91.35 | 92.15 | 0.00 | - | 1 | 84 | 40.04% |
MSFT240816C00335000 | 2024-03-15 9:35AM EDT | 2024-08-16 | 95.55 | 93.85 | 94.60 | 0.00 | - | 5 | 128 | 40.06% |
MSFT240920C00335000 | 2024-03-28 10:41AM EDT | 2024-09-20 | 97.00 | 95.65 | 96.35 | -1.48 | -1.50% | 35 | 300 | 38.37% |
MSFT241018C00335000 | 2024-03-06 4:47PM EDT | 2024-10-18 | 83.78 | 97.70 | 98.30 | 0.00 | - | 12 | 36 | 38.11% |
MSFT241115C00335000 | 2024-03-15 2:52PM EDT | 2024-11-15 | 98.35 | 100.35 | 101.00 | 0.00 | - | 1 | 22 | 38.80% |
MSFT241220C00335000 | 2024-03-21 12:27PM EDT | 2024-12-20 | 103.80 | 102.25 | 102.70 | -8.55 | -7.61% | 1 | 702 | 37.91% |
MSFT250117C00335000 | 2024-03-27 3:09PM EDT | 2025-01-17 | 104.15 | 104.30 | 104.75 | 0.00 | - | 1 | 1,006 | 38.01% |
MSFT250620C00335000 | 2024-03-28 11:56AM EDT | 2025-06-20 | 114.38 | 113.05 | 113.95 | -7.67 | -6.28% | 12 | 328 | 37.57% |
MSFT251219C00335000 | 2024-03-14 10:14AM EDT | 2025-12-19 | 128.49 | 122.80 | 124.15 | 0.00 | - | 1 | 505 | 37.72% |
MSFT260116C00335000 | 2024-03-22 9:56AM EDT | 2026-01-16 | 132.65 | 124.20 | 125.80 | 0.00 | - | 1 | 120 | 37.85% |
MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 124.10 | 128.50 | 0.00 | - | 5 | 11 | 35.47% |
MSFT261218C00335000 | 2024-03-27 10:27AM EDT | 2026-12-18 | 139.81 | 136.65 | 141.30 | 0.00 | - | 1 | 5 | 37.88% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00335000 | 2024-03-25 10:48AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 137.50% |
MSFT240405P00335000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 289 | 53.13% |
MSFT240412P00335000 | 2024-03-27 11:19AM EDT | 2024-04-12 | 0.05 | 0.02 | 0.05 | 0.00 | - | 240 | 244 | 41.90% |
MSFT240419P00335000 | 2024-03-28 10:07AM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 101 | 1,468 | 38.67% |
MSFT240426P00335000 | 2024-03-28 12:21PM EDT | 2024-04-26 | 0.19 | 0.02 | 0.36 | -0.04 | -17.39% | 3 | 12 | 39.55% |
MSFT240503P00335000 | 2024-03-22 12:36PM EDT | 2024-05-03 | 0.41 | 0.08 | 0.74 | 0.00 | - | 1 | 1 | 40.28% |
MSFT240517P00335000 | 2024-03-27 2:23PM EDT | 2024-05-17 | 0.73 | 0.66 | 0.73 | 0.00 | - | 1 | 581 | 34.23% |
MSFT240621P00335000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 1.35 | 1.37 | 1.42 | 0.00 | - | 13 | 4,810 | 30.12% |
MSFT240719P00335000 | 2024-03-27 3:22PM EDT | 2024-07-19 | 1.91 | 1.82 | 1.89 | 0.00 | - | 2 | 555 | 27.90% |
MSFT240816P00335000 | 2024-03-28 12:21PM EDT | 2024-08-16 | 2.90 | 2.87 | 2.97 | +0.10 | +3.57% | 2 | 373 | 27.99% |
MSFT240920P00335000 | 2024-03-27 11:08AM EDT | 2024-09-20 | 3.78 | 3.65 | 3.80 | 0.00 | - | 1 | 1,160 | 26.83% |
MSFT241018P00335000 | 2024-03-20 11:36AM EDT | 2024-10-18 | 4.47 | 4.30 | 4.45 | 0.00 | - | 1 | 28 | 26.11% |
MSFT241115P00335000 | 2024-03-20 3:40PM EDT | 2024-11-15 | 5.55 | 5.65 | 5.80 | 0.00 | - | 5 | 60 | 26.60% |
MSFT241220P00335000 | 2024-03-27 10:47AM EDT | 2024-12-20 | 6.65 | 6.65 | 6.80 | 0.00 | - | 1 | 790 | 26.15% |
MSFT250117P00335000 | 2024-03-28 1:19PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.45 | +0.15 | +2.07% | 16 | 1,712 | 25.68% |
MSFT250620P00335000 | 2024-03-28 12:13PM EDT | 2025-06-20 | 11.25 | 11.40 | 11.85 | -0.35 | -3.02% | 1 | 138 | 24.82% |
MSFT251219P00335000 | 2024-03-12 9:59AM EDT | 2025-12-19 | 18.78 | 16.00 | 16.80 | 0.00 | - | 4 | 119 | 24.35% |
MSFT260116P00335000 | 2024-03-25 12:27PM EDT | 2026-01-16 | 17.00 | 16.60 | 17.55 | 0.00 | - | 2 | 62 | 24.31% |
MSFT260618P00335000 | 2024-03-27 10:34AM EDT | 2026-06-18 | 20.32 | 19.55 | 20.95 | 0.00 | - | 7 | 20 | 23.84% |
MSFT261218P00335000 | 2024-03-25 12:33PM EDT | 2026-12-18 | 23.82 | 23.35 | 24.65 | 0.00 | - | 1 | 17 | 23.38% |