MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:340.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00340000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.50 | 0.49 | 0.56 | -0.03 | -5.66% | 5,151 | 13,304 | 25.05% |
| MSFT230623C00340000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 1.15 | 1.14 | 1.46 | +0.08 | +7.48% | 1,794 | 1,850 | 23.24% |
| MSFT230630C00340000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 2.01 | 1.22 | 2.00 | +0.30 | +17.54% | 1,600 | 1,759 | 21.23% |
| MSFT230707C00340000 | 2023-06-09 3:53PM EDT | 2023-07-07 | 2.69 | 2.46 | 2.62 | +0.49 | +22.27% | 249 | 1,517 | 20.55% |
| MSFT230714C00340000 | 2023-06-09 3:07PM EDT | 2023-07-14 | 3.27 | 3.20 | 3.95 | +0.32 | +10.85% | 259 | 384 | 22.33% |
| MSFT230721C00340000 | 2023-06-09 3:54PM EDT | 2023-07-21 | 4.30 | 4.05 | 4.20 | +0.65 | +17.81% | 917 | 9,308 | 21.00% |
| MSFT230818C00340000 | 2023-06-09 3:58PM EDT | 2023-08-18 | 8.55 | 8.60 | 9.30 | +0.35 | +4.27% | 353 | 11,904 | 25.93% |
| MSFT230915C00340000 | 2023-06-09 3:29PM EDT | 2023-09-15 | 11.05 | 11.15 | 11.35 | +0.50 | +4.74% | 134 | 10,444 | 25.03% |
| MSFT231020C00340000 | 2023-06-09 3:03PM EDT | 2023-10-20 | 15.11 | 14.55 | 14.90 | +1.11 | +7.93% | 124 | 2,455 | 26.08% |
| MSFT231117C00340000 | 2023-06-09 1:17PM EDT | 2023-11-17 | 18.50 | 17.85 | 18.30 | +1.01 | +5.77% | 6 | 1,466 | 27.67% |
| MSFT231215C00340000 | 2023-06-09 1:46PM EDT | 2023-12-15 | 21.00 | 20.05 | 20.40 | +1.80 | +9.37% | 6 | 448 | 27.79% |
| MSFT240119C00340000 | 2023-06-09 3:54PM EDT | 2024-01-19 | 23.32 | 22.80 | 23.25 | +0.82 | +3.64% | 71 | 11,393 | 28.32% |
| MSFT240315C00340000 | 2023-06-09 3:08PM EDT | 2024-03-15 | 28.30 | 27.30 | 28.45 | +2.30 | +8.85% | 4 | 2,706 | 29.88% |
| MSFT240621C00340000 | 2023-06-09 3:16PM EDT | 2024-06-21 | 35.00 | 33.70 | 34.90 | +2.00 | +6.06% | 2 | 1,262 | 30.57% |
| MSFT241220C00340000 | 2023-06-09 10:48AM EDT | 2024-12-20 | 45.30 | 44.60 | 47.15 | +0.99 | +2.23% | 5 | 91 | 32.71% |
| MSFT250117C00340000 | 2023-06-09 11:33AM EDT | 2025-01-17 | 45.78 | 45.70 | 48.05 | -0.50 | -1.08% | 5 | 1,274 | 32.47% |
| MSFT250620C00340000 | 2023-06-08 3:43PM EDT | 2025-06-20 | 55.35 | 53.30 | 57.00 | 0.00 | - | 9 | 241 | 33.76% |
| MSFT251219C00340000 | 2023-06-09 1:48PM EDT | 2025-12-19 | 64.05 | 61.00 | 64.20 | +2.60 | +4.23% | 5 | 307 | 33.77% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00340000 | 2023-06-09 3:19PM EDT | 2023-06-16 | 13.90 | 12.65 | 13.70 | -1.61 | -10.38% | 141 | 1,184 | 24.15% |
| MSFT230623P00340000 | 2023-06-09 12:14PM EDT | 2023-06-23 | 14.25 | 13.55 | 14.10 | -1.32 | -8.48% | 1 | 610 | 19.57% |
| MSFT230630P00340000 | 2023-06-09 2:08PM EDT | 2023-06-30 | 13.30 | 13.80 | 15.10 | -2.70 | -16.87% | 8 | 222 | 20.75% |
| MSFT230707P00340000 | 2023-06-09 2:22PM EDT | 2023-07-07 | 13.43 | 13.40 | 16.15 | -2.97 | -18.11% | 10 | 35 | 21.67% |
| MSFT230714P00340000 | 2023-06-07 10:38AM EDT | 2023-07-14 | 14.43 | 14.70 | 16.10 | 0.00 | - | 4 | 17 | 19.17% |
| MSFT230721P00340000 | 2023-06-09 3:37PM EDT | 2023-07-21 | 15.25 | 14.50 | 15.90 | -1.40 | -8.41% | 35 | 1,388 | 16.88% |
| MSFT230818P00340000 | 2023-06-09 1:14PM EDT | 2023-08-18 | 18.75 | 18.25 | 19.30 | -0.90 | -4.58% | 51 | 3,086 | 19.92% |
| MSFT230915P00340000 | 2023-06-09 1:03PM EDT | 2023-09-15 | 20.70 | 19.20 | 21.10 | -1.80 | -8.00% | 91 | 1,129 | 19.68% |
| MSFT231020P00340000 | 2023-06-08 3:41PM EDT | 2023-10-20 | 23.30 | 22.15 | 24.50 | 0.00 | - | 31 | 357 | 21.39% |
| MSFT231117P00340000 | 2023-06-09 9:55AM EDT | 2023-11-17 | 23.65 | 24.70 | 25.15 | -2.25 | -8.69% | 13 | 472 | 20.21% |
| MSFT231215P00340000 | 2023-06-08 9:31AM EDT | 2023-12-15 | 27.45 | 25.90 | 26.45 | 0.00 | - | 1 | 172 | 20.07% |
| MSFT240119P00340000 | 2023-06-07 3:19PM EDT | 2024-01-19 | 29.24 | 26.15 | 27.85 | 0.00 | - | 47 | 758 | 19.83% |
| MSFT240315P00340000 | 2023-06-07 10:14AM EDT | 2024-03-15 | 29.59 | 29.50 | 32.15 | 0.00 | - | 4 | 15 | 21.54% |
| MSFT240621P00340000 | 2023-06-08 3:39PM EDT | 2024-06-21 | 34.50 | 33.25 | 34.60 | 0.00 | - | 580 | 674 | 20.39% |
| MSFT241220P00340000 | 2023-06-09 1:34PM EDT | 2024-12-20 | 39.05 | 37.00 | 41.35 | +1.94 | +5.23% | 12 | 11 | 20.95% |
| MSFT250117P00340000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 36.95 | 39.95 | 41.55 | 0.00 | - | 103 | 205 | 20.56% |
| MSFT250620P00340000 | 2023-06-05 1:56PM EDT | 2025-06-20 | 40.60 | 43.10 | 45.35 | 0.00 | - | 1 | 12 | 20.35% |
| MSFT251219P00340000 | 2023-06-09 12:27PM EDT | 2025-12-19 | 48.86 | 47.05 | 49.45 | +3.01 | +6.56% | 81 | 108 | 20.22% |
© 2023 Yahoo. Tutti i diritti riservati.