MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:195.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00195000 | 2023-05-15 11:40AM EDT | 2023-06-16 | 114.88 | 139.65 | 142.00 | 0.00 | - | 19 | 127 | 131.84% |
| MSFT230721C00195000 | 2023-05-26 10:57AM EDT | 2023-07-21 | 137.00 | 140.25 | 142.80 | 0.00 | - | 2 | 46 | 82.67% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 2023-08-18 | 85.79 | 93.75 | 96.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT230915C00195000 | 2023-04-28 3:57PM EDT | 2023-09-15 | 116.45 | 139.40 | 142.75 | 0.00 | - | 2 | 58 | 51.66% |
| MSFT231020C00195000 | 2023-05-15 12:26PM EDT | 2023-10-20 | 117.87 | 142.65 | 146.10 | 0.00 | - | 6 | 26 | 64.16% |
| MSFT231117C00195000 | 2023-04-24 3:30PM EDT | 2023-11-17 | 93.44 | 123.30 | 126.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT240119C00195000 | 2023-05-26 10:30AM EDT | 2024-01-19 | 140.74 | 145.60 | 148.70 | 0.00 | - | 12 | 249 | 57.75% |
| MSFT240315C00195000 | 2023-05-31 1:49PM EDT | 2024-03-15 | 143.57 | 146.80 | 150.50 | 0.00 | - | 5 | 25 | 55.09% |
| MSFT240621C00195000 | 2023-05-31 2:14PM EDT | 2024-06-21 | 147.00 | 149.00 | 152.30 | 0.00 | - | 36 | 240 | 51.06% |
| MSFT241220C00195000 | 2023-04-03 12:39PM EDT | 2024-12-20 | 108.78 | 126.20 | 129.80 | 0.00 | - | 52 | 24 | 0.00% |
| MSFT250117C00195000 | 2023-06-02 10:16AM EDT | 2025-01-17 | 155.00 | 154.00 | 158.50 | +8.00 | +5.44% | 2 | 1,056 | 50.75% |
| MSFT250620C00195000 | 2023-05-31 11:01AM EDT | 2025-06-20 | 155.97 | 157.00 | 161.50 | 0.00 | - | 62 | 348 | 48.24% |
| MSFT251219C00195000 | 2023-05-25 3:54PM EDT | 2025-12-19 | 156.25 | 160.50 | 165.00 | 0.00 | - | 5 | 17 | 46.32% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00195000 | 2023-05-22 10:57AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 50 | 174.02% |
| MSFT230616P00195000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,020 | 90.63% |
| MSFT230623P00195000 | 2023-05-25 1:32PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 87.89% |
| MSFT230721P00195000 | 2023-06-02 2:19PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 4 | 1,749 | 50.78% |
| MSFT230818P00195000 | 2023-06-02 11:24AM EDT | 2023-08-18 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 1 | 1,131 | 48.15% |
| MSFT230915P00195000 | 2023-06-02 9:43AM EDT | 2023-09-15 | 0.22 | 0.17 | 0.23 | -0.09 | -29.03% | 9 | 1,389 | 44.24% |
| MSFT231020P00195000 | 2023-06-02 11:30AM EDT | 2023-10-20 | 0.40 | 0.32 | 0.39 | -0.19 | -32.20% | 1 | 428 | 41.19% |
| MSFT231117P00195000 | 2023-06-02 3:11PM EDT | 2023-11-17 | 0.61 | 0.58 | 0.67 | -0.33 | -35.11% | 5 | 0 | 40.85% |
| MSFT240119P00195000 | 2023-06-02 2:37PM EDT | 2024-01-19 | 1.02 | 0.94 | 1.04 | -0.14 | -12.07% | 11 | 9,417 | 37.55% |
| MSFT240315P00195000 | 2023-05-24 12:11PM EDT | 2024-03-15 | 2.61 | 0.05 | 1.79 | 0.00 | - | 169 | 401 | 37.38% |
| MSFT240621P00195000 | 2023-05-30 3:43PM EDT | 2024-06-21 | 3.08 | 0.36 | 4.45 | 0.00 | - | 120 | 1,686 | 39.85% |
| MSFT241220P00195000 | 2023-05-30 12:46PM EDT | 2024-12-20 | 4.83 | 4.15 | 4.65 | 0.00 | - | 2 | 324 | 33.23% |
| MSFT250117P00195000 | 2023-06-02 2:50PM EDT | 2025-01-17 | 4.35 | 4.20 | 5.55 | -0.80 | -15.53% | 2 | 1,682 | 34.03% |
| MSFT250620P00195000 | 2023-05-26 12:04PM EDT | 2025-06-20 | 6.30 | 4.30 | 6.55 | -0.45 | -6.67% | 2 | 40 | 31.81% |
| MSFT251219P00195000 | 2023-05-30 1:51PM EDT | 2025-12-19 | 8.29 | 6.70 | 9.95 | 0.00 | - | 5 | 226 | 32.53% |
© 2023 Yahoo. Tutti i diritti riservati.