Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217C00155000 | 2023-02-07 10:00AM EST | 2023-02-17 | 105.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
MSFT230317C00155000 | 2023-02-07 12:41PM EST | 2023-03-17 | 109.80 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
MSFT230421C00155000 | 2023-02-07 3:31PM EST | 2023-04-21 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
MSFT230616C00155000 | 2023-02-08 9:49AM EST | 2023-06-16 | 123.80 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 0.00% |
MSFT230721C00155000 | 2023-01-04 2:17PM EST | 2023-07-21 | 78.43 | 105.05 | 107.60 | 0.00 | - | 100 | 101 | 0.00% |
MSFT230818C00155000 | 2023-01-30 3:09PM EST | 2023-08-18 | 91.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
MSFT230915C00155000 | 2023-01-12 3:51PM EST | 2023-09-15 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
MSFT240119C00155000 | 2023-02-03 12:05PM EST | 2024-01-19 | 113.50 | 0.00 | 0.00 | 0.00 | - | 10 | 616 | 0.00% |
MSFT240621C00155000 | 2023-02-02 2:29PM EST | 2024-06-21 | 117.04 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
MSFT250117C00155000 | 2023-01-13 2:41PM EST | 2025-01-17 | 99.52 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
MSFT250620C00155000 | 2023-02-08 3:19PM EST | 2025-06-20 | 128.25 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230210P00155000 | 2023-01-25 10:19AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
MSFT230217P00155000 | 2023-02-08 3:30PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,342 | 50.00% |
MSFT230224P00155000 | 2023-01-26 9:33AM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
MSFT230303P00155000 | 2023-01-25 11:14AM EST | 2023-03-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
MSFT230317P00155000 | 2023-02-06 2:10PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 25.00% |
MSFT230421P00155000 | 2023-02-07 3:48PM EST | 2023-04-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,517 | 25.00% |
MSFT230616P00155000 | 2023-02-08 10:13AM EST | 2023-06-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,943 | 25.00% |
MSFT230721P00155000 | 2023-02-07 11:43AM EST | 2023-07-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 12.50% |
MSFT230818P00155000 | 2023-02-08 11:01AM EST | 2023-08-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 158 | 156 | 12.50% |
MSFT230915P00155000 | 2023-02-08 2:06PM EST | 2023-09-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 684 | 12.50% |
MSFT240119P00155000 | 2023-02-08 11:49AM EST | 2024-01-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 8 | 1,070 | 12.50% |
MSFT240621P00155000 | 2023-02-07 3:47PM EST | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 272 | 1,240 | 12.50% |
MSFT250117P00155000 | 2023-02-07 2:50PM EST | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 34 | 999 | 6.25% |
MSFT250620P00155000 | 2023-02-07 3:25PM EST | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |