MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:180.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00180000 | 2023-06-08 12:48PM EDT | 2023-06-16 | 145.55 | 147.30 | 150.55 | 0.00 | - | 2 | 226 | 241.50% |
| MSFT230630C00180000 | 2023-05-16 9:43AM EDT | 2023-06-30 | 132.86 | 147.50 | 150.40 | 0.00 | - | - | 2 | 146.07% |
| MSFT230721C00180000 | 2023-06-02 3:21PM EDT | 2023-07-21 | 157.53 | 148.50 | 151.00 | 0.00 | - | 10 | 89 | 113.28% |
| MSFT230818C00180000 | 2023-05-16 10:08AM EDT | 2023-08-18 | 134.08 | 149.55 | 151.95 | 0.00 | - | 12 | 76 | 95.28% |
| MSFT230915C00180000 | 2023-06-07 12:53PM EDT | 2023-09-15 | 146.82 | 149.10 | 152.35 | 0.00 | - | 1 | 452 | 80.53% |
| MSFT231020C00180000 | 2023-05-18 11:26AM EDT | 2023-10-20 | 140.99 | 151.15 | 152.85 | 0.00 | - | 1 | 2 | 74.90% |
| MSFT231117C00180000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 133.40 | 150.95 | 154.45 | 0.00 | - | - | 43 | 70.69% |
| MSFT240119C00180000 | 2023-06-07 1:19PM EDT | 2024-01-19 | 150.80 | 152.50 | 155.80 | 0.00 | - | 3 | 579 | 64.15% |
| MSFT240621C00180000 | 2023-06-06 12:07PM EDT | 2024-06-21 | 162.80 | 155.75 | 159.20 | 0.00 | - | 1 | 1,797 | 55.92% |
| MSFT241220C00180000 | 2023-05-08 11:16AM EDT | 2024-12-20 | 141.45 | 158.15 | 162.30 | 0.00 | - | 1 | 153 | 52.75% |
| MSFT250117C00180000 | 2023-06-08 11:01AM EDT | 2025-01-17 | 159.00 | 160.65 | 164.30 | 0.00 | - | 1 | 1,452 | 51.71% |
| MSFT250620C00180000 | 2023-06-05 9:50AM EDT | 2025-06-20 | 172.00 | 163.05 | 167.40 | 0.00 | - | 1 | 1,084 | 51.52% |
| MSFT251219C00180000 | 2023-06-08 3:52PM EDT | 2025-12-19 | 164.70 | 166.00 | 170.50 | 0.00 | - | 1 | 30 | 49.12% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00180000 | 2023-05-31 1:14PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,293 | 121.88% |
| MSFT230630P00180000 | 2023-05-24 3:15PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 73.44% |
| MSFT230721P00180000 | 2023-06-08 2:28PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 866 | 55.47% |
| MSFT230818P00180000 | 2023-06-06 3:27PM EDT | 2023-08-18 | 0.04 | 0.05 | 0.07 | 0.00 | - | 3 | 1,006 | 50.49% |
| MSFT230915P00180000 | 2023-06-07 11:19AM EDT | 2023-09-15 | 0.13 | 0.12 | 0.15 | 0.00 | - | 50 | 2,257 | 47.36% |
| MSFT231020P00180000 | 2023-06-07 12:31PM EDT | 2023-10-20 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 491 | 43.82% |
| MSFT231117P00180000 | 2023-06-07 12:31PM EDT | 2023-11-17 | 0.40 | 0.40 | 0.45 | 0.00 | - | 7 | 275 | 42.82% |
| MSFT231215P00180000 | 2023-06-06 11:06AM EDT | 2023-12-15 | 0.49 | 0.50 | 0.58 | 0.00 | - | 1 | 5 | 41.09% |
| MSFT240119P00180000 | 2023-06-08 9:30AM EDT | 2024-01-19 | 0.81 | 0.71 | 0.78 | 0.00 | - | 2 | 5,369 | 39.61% |
| MSFT240315P00180000 | 2023-05-26 2:35PM EDT | 2024-03-15 | 1.27 | 0.00 | 3.15 | 0.00 | - | 10 | 59 | 46.70% |
| MSFT240621P00180000 | 2023-06-08 12:09PM EDT | 2024-06-21 | 1.95 | 1.58 | 3.80 | 0.00 | - | 2 | 1,031 | 42.07% |
| MSFT241220P00180000 | 2023-05-26 1:57PM EDT | 2024-12-20 | 3.95 | 2.75 | 3.95 | 0.00 | - | 2 | 736 | 34.92% |
| MSFT250117P00180000 | 2023-06-08 1:14PM EDT | 2025-01-17 | 2.80 | 2.85 | 4.05 | 0.00 | - | 1 | 1,962 | 34.30% |
| MSFT250620P00180000 | 2023-05-31 10:43AM EDT | 2025-06-20 | 5.25 | 3.75 | 5.45 | 0.00 | - | 1 | 121 | 33.02% |
| MSFT251219P00180000 | 2023-06-07 2:38PM EDT | 2025-12-19 | 6.40 | 4.60 | 7.40 | 0.00 | - | 1 | 434 | 32.32% |
© 2023 Yahoo. Tutti i diritti riservati.