MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:165.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00165000 | 2023-05-30 9:53AM EDT | 2023-06-16 | 167.25 | 169.55 | 172.55 | 0.00 | - | 31 | 71 | 185.74% |
| MSFT230721C00165000 | 2023-05-18 10:40AM EDT | 2023-07-21 | 153.15 | 170.35 | 172.90 | 0.00 | - | 1 | 24 | 107.42% |
| MSFT230818C00165000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 163.45 | 171.10 | 173.70 | 0.00 | - | 2 | 70 | 93.70% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 2023-09-15 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT231020C00165000 | 2023-05-16 2:06PM EDT | 2023-10-20 | 150.90 | 171.80 | 175.50 | 0.00 | - | - | 2 | 76.90% |
| MSFT231117C00165000 | 2023-04-13 1:17PM EDT | 2023-11-17 | 128.00 | 146.40 | 148.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240119C00165000 | 2023-06-01 3:37PM EDT | 2024-01-19 | 171.58 | 173.60 | 177.00 | 0.00 | - | 1 | 606 | 66.04% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 2024-06-21 | 149.10 | 176.00 | 180.50 | 0.00 | - | 22 | 178 | 58.21% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 2024-12-20 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 50.86% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 2025-01-17 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 0.00% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00165000 | 2023-06-02 2:01PM EDT | 2025-12-19 | 185.85 | 184.50 | 189.00 | +71.35 | +62.31% | 1 | 0 | 50.25% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,760 | 112.50% |
| MSFT230721P00165000 | 2023-06-01 10:41AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 825 | 63.28% |
| MSFT230818P00165000 | 2023-06-02 3:00PM EDT | 2023-08-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,088 | 1,867 | 54.88% |
| MSFT230915P00165000 | 2023-06-02 12:06PM EDT | 2023-09-15 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 205 | 1,150 | 50.98% |
| MSFT231020P00165000 | 2023-05-22 11:24AM EDT | 2023-10-20 | 0.22 | 0.14 | 0.16 | 0.00 | - | 2 | 139 | 46.97% |
| MSFT231117P00165000 | 2023-05-31 12:12PM EDT | 2023-11-17 | 0.34 | 0.21 | 0.29 | 0.00 | - | 20 | 411 | 46.19% |
| MSFT240119P00165000 | 2023-06-02 2:26PM EDT | 2024-01-19 | 0.48 | 0.39 | 0.49 | -0.06 | -11.11% | 3 | 2,649 | 42.33% |
| MSFT240315P00165000 | 2023-05-24 12:59PM EDT | 2024-03-15 | 1.22 | 0.00 | 0.98 | 0.00 | - | 4 | 67 | 42.35% |
| MSFT240621P00165000 | 2023-05-31 9:36AM EDT | 2024-06-21 | 2.71 | 0.56 | 2.60 | 0.00 | - | 80 | 3,570 | 44.05% |
| MSFT241220P00165000 | 2023-06-01 9:32AM EDT | 2024-12-20 | 2.69 | 1.12 | 2.84 | 0.00 | - | 2 | 860 | 36.99% |
| MSFT250117P00165000 | 2023-05-30 3:41PM EDT | 2025-01-17 | 2.87 | 1.22 | 4.05 | 0.00 | - | 2 | 1,280 | 39.21% |
| MSFT250620P00165000 | 2023-05-26 12:02PM EDT | 2025-06-20 | 4.23 | 1.52 | 5.15 | 0.00 | - | 1 | 168 | 37.12% |
| MSFT251219P00165000 | 2023-05-31 9:30AM EDT | 2025-12-19 | 5.10 | 3.15 | 5.55 | 0.00 | - | 1 | 58 | 33.96% |
© 2023 Yahoo. Tutti i diritti riservati.