MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:200.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00200000 | 2023-05-26 11:35AM EDT | 2023-06-09 | 131.70 | 125.15 | 127.00 | 0.00 | - | 3 | 5 | 287.50% |
| MSFT230616C00200000 | 2023-06-06 12:47PM EDT | 2023-06-16 | 133.19 | 126.10 | 127.65 | 0.00 | - | 5 | 1,463 | 152.93% |
| MSFT230721C00200000 | 2023-06-05 12:43PM EDT | 2023-07-21 | 134.83 | 127.25 | 128.25 | -4.53 | -3.25% | 10 | 75 | 84.16% |
| MSFT230818C00200000 | 2023-06-05 10:10AM EDT | 2023-08-18 | 138.34 | 127.95 | 129.25 | 0.00 | - | 1 | 48 | 72.62% |
| MSFT230915C00200000 | 2023-06-07 9:30AM EDT | 2023-09-15 | 132.00 | 128.05 | 130.45 | -7.55 | -5.41% | 4 | 4,183 | 65.33% |
| MSFT231020C00200000 | 2023-05-23 3:33PM EDT | 2023-10-20 | 120.83 | 129.15 | 131.05 | 0.00 | - | 1 | 96 | 59.89% |
| MSFT231117C00200000 | 2023-05-03 3:21PM EDT | 2023-11-17 | 111.05 | 138.95 | 142.20 | 0.00 | - | 1 | 2 | 82.71% |
| MSFT231215C00200000 | 2023-06-07 9:52AM EDT | 2023-12-15 | 137.29 | 130.65 | 133.05 | -4.38 | -3.09% | 1 | 5 | 55.80% |
| MSFT240119C00200000 | 2023-06-07 9:40AM EDT | 2024-01-19 | 139.60 | 132.10 | 133.70 | -1.82 | -1.29% | 3 | 2,452 | 53.99% |
| MSFT240315C00200000 | 2023-05-30 1:07PM EDT | 2024-03-15 | 141.07 | 133.50 | 135.50 | 0.00 | - | 1 | 6 | 51.74% |
| MSFT240621C00200000 | 2023-06-06 12:38PM EDT | 2024-06-21 | 139.50 | 136.50 | 139.10 | -4.86 | -3.37% | 1 | 2,145 | 50.04% |
| MSFT241220C00200000 | 2023-06-07 9:30AM EDT | 2024-12-20 | 149.00 | 140.90 | 144.30 | -3.75 | -2.45% | 940 | 76 | 49.00% |
| MSFT250117C00200000 | 2023-06-07 10:56AM EDT | 2025-01-17 | 143.45 | 141.40 | 144.90 | -6.65 | -4.43% | 1 | 735 | 48.49% |
| MSFT250620C00200000 | 2023-06-01 3:32PM EDT | 2025-06-20 | 151.50 | 144.85 | 148.65 | 0.00 | - | 2 | 130 | 46.81% |
| MSFT251219C00200000 | 2023-06-06 3:53PM EDT | 2025-12-19 | 157.00 | 148.10 | 152.50 | 0.00 | - | 1 | 87 | 45.19% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 162.50% |
| MSFT230616P00200000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,254 | 90.63% |
| MSFT230623P00200000 | 2023-05-15 11:18AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 68.75% |
| MSFT230721P00200000 | 2023-06-06 11:11AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 3,699 | 49.22% |
| MSFT230818P00200000 | 2023-06-07 10:42AM EDT | 2023-08-18 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 3 | 2,230 | 45.51% |
| MSFT230915P00200000 | 2023-06-07 10:13AM EDT | 2023-09-15 | 0.22 | 0.23 | 0.26 | 0.00 | - | 82 | 5,590 | 41.94% |
| MSFT231020P00200000 | 2023-06-07 10:15AM EDT | 2023-10-20 | 0.42 | 0.41 | 0.47 | +0.02 | +5.00% | 1 | 494 | 39.36% |
| MSFT231117P00200000 | 2023-06-07 10:18AM EDT | 2023-11-17 | 0.71 | 0.68 | 0.74 | +0.05 | +7.58% | 31 | 404 | 38.57% |
| MSFT231215P00200000 | 2023-06-05 11:24AM EDT | 2023-12-15 | 0.82 | 0.85 | 0.92 | 0.00 | - | 10 | 57 | 37.02% |
| MSFT240119P00200000 | 2023-06-06 2:48PM EDT | 2024-01-19 | 1.10 | 1.11 | 1.22 | +0.01 | +0.92% | 1 | 11,534 | 35.88% |
| MSFT240315P00200000 | 2023-06-07 10:26AM EDT | 2024-03-15 | 1.68 | 1.48 | 2.20 | -0.52 | -23.64% | 40 | 399 | 36.27% |
| MSFT240621P00200000 | 2023-06-07 10:58AM EDT | 2024-06-21 | 3.00 | 2.84 | 3.10 | +0.40 | +15.38% | 1 | 4,189 | 33.85% |
| MSFT241220P00200000 | 2023-06-05 12:23PM EDT | 2024-12-20 | 4.40 | 3.85 | 5.40 | 0.00 | - | 2 | 413 | 32.23% |
| MSFT250117P00200000 | 2023-06-07 9:50AM EDT | 2025-01-17 | 4.89 | 4.60 | 5.30 | -0.11 | -2.20% | 2 | 5,072 | 31.29% |
| MSFT250620P00200000 | 2023-06-06 10:08AM EDT | 2025-06-20 | 6.40 | 5.65 | 8.10 | 0.00 | - | 1 | 482 | 31.69% |
| MSFT251219P00200000 | 2023-06-05 9:32AM EDT | 2025-12-19 | 8.00 | 7.50 | 9.90 | 0.00 | - | 1 | 117 | 30.38% |
© 2023 Yahoo. Tutti i diritti riservati.