MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:170.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 2023-06-16 | 164.10 | 165.20 | 167.30 | 0.00 | - | 7 | 172 | 174.80% |
| MSFT230630C00170000 | 2023-05-16 9:42AM EDT | 2023-06-30 | 142.60 | 165.90 | 167.55 | 0.00 | - | - | 5 | 133.01% |
| MSFT230721C00170000 | 2023-06-02 11:16AM EDT | 2023-07-21 | 165.56 | 166.15 | 169.50 | 0.00 | - | 1 | 505 | 114.84% |
| MSFT230818C00170000 | 2023-06-02 11:16AM EDT | 2023-08-18 | 166.21 | 166.80 | 168.90 | 0.00 | - | 1 | 3 | 90.77% |
| MSFT230915C00170000 | 2023-05-31 11:18AM EDT | 2023-09-15 | 162.00 | 167.10 | 169.05 | 0.00 | - | 3 | 353 | 79.08% |
| MSFT240119C00170000 | 2023-06-02 2:18PM EDT | 2024-01-19 | 170.00 | 170.20 | 172.30 | 0.00 | - | 1 | 1,880 | 65.43% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 2024-03-15 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 59.49% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 2024-06-21 | 145.50 | 171.75 | 175.45 | 0.00 | - | 1 | 112 | 56.01% |
| MSFT241220C00170000 | 2023-03-15 12:28PM EDT | 2024-12-20 | 106.25 | 126.00 | 129.95 | 0.00 | - | - | 2 | 0.00% |
| MSFT250117C00170000 | 2023-05-30 11:12AM EDT | 2025-01-17 | 176.20 | 175.70 | 180.10 | 0.00 | - | 1 | 1,422 | 51.83% |
| MSFT250620C00170000 | 2023-05-31 11:54AM EDT | 2025-06-20 | 175.47 | 178.05 | 182.80 | 0.00 | - | 50 | 298 | 52.28% |
| MSFT251219C00170000 | 2023-06-02 2:01PM EDT | 2025-12-19 | 181.65 | 181.00 | 185.50 | 0.00 | - | 1 | 17 | 49.70% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 115.63% |
| MSFT230630P00170000 | 2023-05-12 12:10PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.14% |
| MSFT230721P00170000 | 2023-06-01 10:40AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.51 | 0.00 | - | 4 | 464 | 83.59% |
| MSFT230818P00170000 | 2023-06-05 12:26PM EDT | 2023-08-18 | 0.04 | 0.02 | 0.05 | 0.00 | - | 121 | 1,952 | 52.73% |
| MSFT230915P00170000 | 2023-06-05 10:26AM EDT | 2023-09-15 | 0.10 | 0.03 | 0.09 | 0.00 | - | 601 | 1,459 | 49.51% |
| MSFT231020P00170000 | 2023-06-01 1:50PM EDT | 2023-10-20 | 0.21 | 0.10 | 2.28 | 0.00 | - | 2 | 127 | 61.01% |
| MSFT231117P00170000 | 2023-05-25 12:14PM EDT | 2023-11-17 | 0.52 | 0.23 | 0.31 | 0.00 | - | 2 | 84 | 45.17% |
| MSFT231215P00170000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 0.51 | 0.31 | 0.39 | 0.00 | - | - | 4 | 43.09% |
| MSFT240119P00170000 | 2023-06-05 3:47PM EDT | 2024-01-19 | 0.48 | 0.45 | 0.53 | -0.13 | -21.31% | 2 | 2,627 | 41.46% |
| MSFT240315P00170000 | 2023-05-31 9:58AM EDT | 2024-03-15 | 1.86 | 0.00 | 2.79 | 0.00 | - | 1 | 315 | 50.20% |
| MSFT240621P00170000 | 2023-06-05 3:15PM EDT | 2024-06-21 | 1.32 | 0.56 | 2.70 | -0.28 | -17.50% | 1,024 | 1,548 | 42.98% |
| MSFT241220P00170000 | 2023-05-26 11:46AM EDT | 2024-12-20 | 2.27 | 0.50 | 5.00 | 0.00 | - | 6 | 244 | 40.98% |
| MSFT250117P00170000 | 2023-06-01 1:05PM EDT | 2025-01-17 | 3.39 | 2.51 | 4.85 | 0.00 | - | 9 | 1,493 | 39.68% |
| MSFT250620P00170000 | 2023-05-24 12:50PM EDT | 2025-06-20 | 5.45 | 2.25 | 5.75 | 0.00 | - | 4 | 139 | 36.98% |
| MSFT251219P00170000 | 2023-05-31 10:39AM EDT | 2025-12-19 | 5.70 | 2.89 | 6.20 | 0.00 | - | 1 | 49 | 33.85% |
© 2023 Yahoo. Tutti i diritti riservati.