MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:185.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00185000 | 2023-06-01 9:42AM EDT | 2023-06-16 | 143.35 | 149.35 | 152.65 | 0.00 | - | 4 | 244 | 150.98% |
| MSFT230721C00185000 | 2023-03-03 3:40PM EDT | 2023-07-21 | 75.00 | 103.50 | 108.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 2023-08-18 | 98.86 | 102.55 | 105.45 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230915C00185000 | 2023-05-15 3:38PM EDT | 2023-09-15 | 126.80 | 151.15 | 154.00 | 0.00 | - | 10 | 415 | 69.63% |
| MSFT231020C00185000 | 2023-03-14 3:55PM EDT | 2023-10-20 | 81.50 | 107.50 | 111.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT231117C00185000 | 2023-05-15 3:38PM EDT | 2023-11-17 | 128.72 | 153.15 | 156.70 | 0.00 | - | 28 | 29 | 65.35% |
| MSFT240119C00185000 | 2023-06-02 3:22PM EDT | 2024-01-19 | 157.10 | 154.60 | 157.45 | +34.10 | +27.72% | 1 | 384 | 59.06% |
| MSFT240621C00185000 | 2023-05-18 3:56PM EDT | 2024-06-21 | 143.00 | 158.00 | 162.00 | 0.00 | - | 1 | 907 | 53.69% |
| MSFT241220C00185000 | 2023-03-20 9:45AM EDT | 2024-12-20 | 106.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00185000 | 2023-05-18 10:20AM EDT | 2025-01-17 | 146.00 | 162.50 | 167.00 | 0.00 | - | 1 | 410 | 52.50% |
| MSFT250620C00185000 | 2023-05-31 9:34AM EDT | 2025-06-20 | 165.44 | 165.50 | 170.00 | 0.00 | - | 20 | 25 | 50.02% |
| MSFT251219C00185000 | 2023-05-22 2:22PM EDT | 2025-12-19 | 157.52 | 168.50 | 173.00 | 0.00 | - | 1 | 17 | 47.66% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00185000 | 2023-06-02 3:11PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 2,441 | 96.09% |
| MSFT230721P00185000 | 2023-05-31 10:20AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 4 | 1,073 | 55.47% |
| MSFT230818P00185000 | 2023-06-02 1:26PM EDT | 2023-08-18 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 2 | 1,456 | 50.29% |
| MSFT230915P00185000 | 2023-06-01 10:27AM EDT | 2023-09-15 | 0.16 | 0.11 | 0.17 | -0.08 | -33.33% | 1 | 1,534 | 46.34% |
| MSFT231020P00185000 | 2023-06-02 2:23PM EDT | 2023-10-20 | 0.29 | 0.23 | 0.29 | -0.25 | -46.30% | 1 | 488 | 42.97% |
| MSFT231117P00185000 | 2023-06-01 3:57PM EDT | 2023-11-17 | 0.58 | 0.42 | 0.49 | 0.00 | - | 1 | 493 | 42.26% |
| MSFT231215P00185000 | 2023-05-31 1:18PM EDT | 2023-12-15 | 0.79 | 0.53 | 0.63 | 0.00 | - | 2 | 7 | 40.66% |
| MSFT240119P00185000 | 2023-06-02 2:54PM EDT | 2024-01-19 | 0.77 | 0.71 | 0.82 | -0.12 | -13.48% | 6 | 2,166 | 39.10% |
| MSFT240315P00185000 | 2023-05-24 12:49PM EDT | 2024-03-15 | 1.99 | 0.00 | 1.46 | 0.00 | - | 18 | 199 | 38.89% |
| MSFT240621P00185000 | 2023-06-02 2:45PM EDT | 2024-06-21 | 4.05 | 0.09 | 3.95 | +1.70 | +72.34% | 10 | 583 | 41.73% |
| MSFT241220P00185000 | 2023-05-30 11:57AM EDT | 2024-12-20 | 4.00 | 2.70 | 4.20 | 0.00 | - | 1 | 940 | 34.92% |
| MSFT250117P00185000 | 2023-06-01 12:07PM EDT | 2025-01-17 | 4.25 | 2.83 | 4.80 | 0.00 | - | 29 | 507 | 35.29% |
| MSFT250620P00185000 | 2023-05-25 12:39PM EDT | 2025-06-20 | 6.85 | 3.85 | 5.45 | 0.00 | - | 1 | 56 | 32.54% |
| MSFT251219P00185000 | 2023-05-18 3:01PM EDT | 2025-12-19 | 8.05 | 4.25 | 7.30 | 0.00 | - | 1 | 83 | 31.73% |
© 2023 Yahoo. Tutti i diritti riservati.