MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:190.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00190000 | 2023-05-30 9:30AM EDT | 2023-06-16 | 145.05 | 142.35 | 143.85 | 0.00 | - | 1 | 231 | 135.25% |
| MSFT230721C00190000 | 2023-05-26 10:17AM EDT | 2023-07-21 | 138.38 | 142.35 | 144.80 | 0.00 | - | 3 | 20 | 82.42% |
| MSFT230818C00190000 | 2023-06-01 11:59AM EDT | 2023-08-18 | 142.17 | 143.75 | 146.55 | +1.92 | +1.37% | 7 | 40 | 79.71% |
| MSFT230915C00190000 | 2023-05-19 12:49PM EDT | 2023-09-15 | 129.91 | 143.65 | 146.15 | 0.00 | - | 1 | 220 | 66.85% |
| MSFT231020C00190000 | 2023-05-16 11:55AM EDT | 2023-10-20 | 127.62 | 145.40 | 147.25 | 0.00 | - | 17 | 30 | 64.80% |
| MSFT231117C00190000 | 2023-05-16 11:55AM EDT | 2023-11-17 | 128.42 | 146.10 | 148.80 | 0.00 | - | - | 17 | 63.33% |
| MSFT240119C00190000 | 2023-06-01 10:45AM EDT | 2024-01-19 | 146.75 | 148.00 | 150.85 | +1.33 | +0.91% | 1 | 958 | 59.50% |
| MSFT240315C00190000 | 2023-04-13 3:47PM EDT | 2024-03-15 | 109.00 | 124.70 | 128.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621C00190000 | 2023-04-27 3:15PM EDT | 2024-06-21 | 126.00 | 151.85 | 154.85 | 0.00 | - | 1 | 597 | 53.29% |
| MSFT241220C00190000 | 2023-04-03 11:31AM EDT | 2024-12-20 | 113.68 | 130.45 | 133.90 | 0.00 | - | 2 | 114 | 0.00% |
| MSFT250117C00190000 | 2023-05-25 3:54PM EDT | 2025-01-17 | 152.45 | 155.75 | 159.20 | 0.00 | - | 6 | 458 | 50.32% |
| MSFT250620C00190000 | 2023-05-31 10:02AM EDT | 2025-06-20 | 162.83 | 158.15 | 162.35 | 0.00 | - | 17 | 120 | 48.15% |
| MSFT251219C00190000 | 2023-05-15 11:14AM EDT | 2025-12-19 | 141.65 | 161.50 | 165.50 | 0.00 | - | 2 | 7 | 46.04% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00190000 | 2023-05-12 11:19AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 325.00% |
| MSFT230616P00190000 | 2023-05-26 1:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 6,092 | 87.50% |
| MSFT230721P00190000 | 2023-05-26 10:53AM EDT | 2023-07-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 3,290 | 53.52% |
| MSFT230818P00190000 | 2023-06-01 1:17PM EDT | 2023-08-18 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 2 | 1,071 | 49.32% |
| MSFT230915P00190000 | 2023-06-01 1:50PM EDT | 2023-09-15 | 0.25 | 0.19 | 0.24 | -0.02 | -7.41% | 4 | 2,611 | 45.61% |
| MSFT231020P00190000 | 2023-05-30 10:48AM EDT | 2023-10-20 | 0.51 | 0.34 | 0.42 | 0.00 | - | 2 | 298 | 42.75% |
| MSFT231117P00190000 | 2023-05-31 1:12PM EDT | 2023-11-17 | 0.73 | 0.60 | 0.71 | 0.00 | - | 5 | 501 | 42.36% |
| MSFT231215P00190000 | 2023-05-31 3:57PM EDT | 2023-12-15 | 0.95 | 0.63 | 0.96 | 0.00 | - | 6 | 28 | 41.28% |
| MSFT240119P00190000 | 2023-06-01 10:21AM EDT | 2024-01-19 | 1.03 | 0.80 | 1.09 | -0.10 | -8.85% | 48 | 8,406 | 38.92% |
| MSFT240315P00190000 | 2023-06-01 12:40PM EDT | 2024-03-15 | 1.93 | 0.00 | 3.60 | +0.23 | +13.53% | 20 | 1,229 | 44.92% |
| MSFT240621P00190000 | 2023-05-31 11:19AM EDT | 2024-06-21 | 2.64 | 0.64 | 4.55 | 0.00 | - | 8 | 818 | 41.18% |
| MSFT241220P00190000 | 2023-06-01 2:51PM EDT | 2024-12-20 | 3.88 | 2.16 | 5.40 | -0.60 | -13.39% | 4 | 351 | 35.55% |
| MSFT250117P00190000 | 2023-06-01 12:09PM EDT | 2025-01-17 | 4.65 | 3.90 | 5.55 | -0.30 | -6.06% | 125 | 1,860 | 34.97% |
| MSFT250620P00190000 | 2023-05-26 12:27PM EDT | 2025-06-20 | 6.55 | 4.45 | 7.05 | 0.00 | - | 1 | 57 | 33.41% |
| MSFT251219P00190000 | 2023-06-01 11:02AM EDT | 2025-12-19 | 8.10 | 5.75 | 8.80 | -1.30 | -13.83% | 2 | 69 | 32.10% |
© 2023 Yahoo. Tutti i diritti riservati.