MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:160.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00160000 | 2023-06-07 1:08PM EDT | 2023-06-16 | 164.50 | 164.45 | 166.70 | 0.00 | - | 3 | 54 | 214.26% |
| MSFT230721C00160000 | 2023-05-12 1:14PM EDT | 2023-07-21 | 148.40 | 165.25 | 167.75 | 0.00 | - | 20 | 23 | 114.40% |
| MSFT230915C00160000 | 2023-05-31 10:14AM EDT | 2023-09-15 | 174.65 | 165.95 | 168.55 | 0.00 | - | 1 | 372 | 82.52% |
| MSFT231020C00160000 | 2023-06-07 3:34PM EDT | 2023-10-20 | 165.92 | 166.60 | 169.20 | 0.00 | - | 2 | 7 | 75.28% |
| MSFT240119C00160000 | 2023-06-02 12:58PM EDT | 2024-01-19 | 178.99 | 167.95 | 171.05 | 0.00 | - | 1 | 773 | 64.88% |
| MSFT240315C00160000 | 2023-05-16 12:17PM EDT | 2024-03-15 | 158.45 | 169.25 | 171.80 | 0.00 | - | - | 76 | 61.37% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 2024-06-21 | 179.45 | 170.15 | 173.70 | 0.00 | - | 2 | 428 | 56.38% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 2024-12-20 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT250117C00160000 | 2023-06-07 3:41PM EDT | 2025-01-17 | 173.20 | 174.50 | 178.35 | 0.00 | - | 1 | 186 | 53.03% |
| MSFT250620C00160000 | 2023-03-23 3:00PM EDT | 2025-06-20 | 133.00 | 138.25 | 142.40 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT251219C00160000 | 2023-06-05 10:02AM EDT | 2025-12-19 | 191.60 | 178.50 | 183.00 | 0.00 | - | 20 | 46 | 50.06% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00160000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | 47 | 2,266 | 173.44% |
| MSFT230721P00160000 | 2023-05-22 1:20PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,504 | 60.94% |
| MSFT230818P00160000 | 2023-06-01 12:06PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 487 | 53.52% |
| MSFT230915P00160000 | 2023-06-02 11:19AM EDT | 2023-09-15 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 3,769 | 50.98% |
| MSFT231020P00160000 | 2023-06-07 9:32AM EDT | 2023-10-20 | 0.10 | 0.11 | 0.16 | 0.00 | - | 1 | 115 | 48.05% |
| MSFT231117P00160000 | 2023-06-08 2:54PM EDT | 2023-11-17 | 0.22 | 0.21 | 0.27 | -0.01 | -4.35% | 5 | 217 | 46.63% |
| MSFT231215P00160000 | 2023-06-08 2:44PM EDT | 2023-12-15 | 0.31 | 0.27 | 0.32 | -0.07 | -18.42% | 13 | 234 | 44.04% |
| MSFT240119P00160000 | 2023-06-08 3:38PM EDT | 2024-01-19 | 0.41 | 0.40 | 0.47 | +0.01 | +2.50% | 6 | 1,713 | 42.73% |
| MSFT240315P00160000 | 2023-05-26 2:47PM EDT | 2024-03-15 | 0.72 | 0.00 | 1.60 | 0.00 | - | 2 | 359 | 46.94% |
| MSFT240621P00160000 | 2023-06-08 11:08AM EDT | 2024-06-21 | 1.20 | 1.00 | 1.74 | -0.15 | -11.11% | 1 | 2,311 | 41.09% |
| MSFT241220P00160000 | 2023-06-07 3:30PM EDT | 2024-12-20 | 2.19 | 2.10 | 3.75 | 0.00 | - | 1 | 875 | 39.90% |
| MSFT250117P00160000 | 2023-05-25 1:28PM EDT | 2025-01-17 | 2.96 | 2.18 | 3.80 | 0.00 | - | 5 | 1,622 | 39.06% |
| MSFT250620P00160000 | 2023-06-01 1:05PM EDT | 2025-06-20 | 3.25 | 3.10 | 4.05 | 0.00 | - | 5 | 237 | 35.33% |
| MSFT251219P00160000 | 2023-05-31 3:31PM EDT | 2025-12-19 | 5.30 | 3.55 | 7.00 | 0.00 | - | 8 | 144 | 36.63% |
© 2023 Yahoo. Tutti i diritti riservati.