MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:205.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00205000 | 2023-06-06 10:14AM EDT | 2023-06-16 | 124.79 | 120.95 | 123.75 | -4.93 | -3.80% | 1 | 170 | 184.57% |
| MSFT230630C00205000 | 2023-05-22 1:14PM EDT | 2023-06-30 | 116.45 | 121.30 | 124.10 | 0.00 | - | - | 0 | 109.77% |
| MSFT230721C00205000 | 2023-05-30 9:37AM EDT | 2023-07-21 | 131.00 | 122.05 | 124.20 | 0.00 | - | 1 | 18 | 82.37% |
| MSFT230818C00205000 | 2023-05-16 3:40PM EDT | 2023-08-18 | 112.05 | 123.10 | 124.85 | 0.00 | - | 1 | 72 | 70.40% |
| MSFT230915C00205000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 133.00 | 123.10 | 125.50 | 0.00 | - | 1 | 130 | 61.27% |
| MSFT231020C00205000 | 2023-05-16 11:55AM EDT | 2023-10-20 | 112.80 | 125.05 | 127.30 | 0.00 | - | 72 | 135 | 60.39% |
| MSFT231117C00205000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 115.06 | 126.05 | 128.35 | 0.00 | - | 1 | 1 | 58.17% |
| MSFT231215C00205000 | 2023-06-02 1:14PM EDT | 2023-12-15 | 134.55 | 126.65 | 128.80 | 0.00 | - | 1 | 1 | 55.13% |
| MSFT240119C00205000 | 2023-06-09 10:21AM EDT | 2024-01-19 | 130.55 | 127.95 | 130.25 | -4.75 | -3.51% | 1 | 876 | 53.96% |
| MSFT240621C00205000 | 2023-06-07 11:44AM EDT | 2024-06-21 | 132.77 | 132.35 | 136.00 | 0.00 | - | 2 | 223 | 52.44% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 54.92% |
| MSFT250117C00205000 | 2023-06-06 3:03PM EDT | 2025-01-17 | 146.16 | 137.60 | 142.00 | 0.00 | - | 4 | 114 | 48.67% |
| MSFT250620C00205000 | 2023-06-02 12:19PM EDT | 2025-06-20 | 148.10 | 140.95 | 145.15 | 0.00 | - | 3 | 49 | 46.25% |
| MSFT251219C00205000 | 2023-06-05 11:24AM EDT | 2025-12-19 | 156.75 | 144.75 | 149.50 | 0.00 | - | 1 | 33 | 44.98% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00205000 | 2023-06-09 3:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,877 | 109.38% |
| MSFT230623P00205000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 14 | 98.05% |
| MSFT230721P00205000 | 2023-06-08 10:26AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 4,052 | 62.50% |
| MSFT230818P00205000 | 2023-06-07 3:49PM EDT | 2023-08-18 | 0.20 | 0.11 | 0.21 | 0.00 | - | 17 | 688 | 47.22% |
| MSFT230915P00205000 | 2023-06-09 3:06PM EDT | 2023-09-15 | 0.32 | 0.24 | 0.37 | +0.02 | +6.67% | 1 | 2,351 | 43.07% |
| MSFT231020P00205000 | 2023-06-06 2:13PM EDT | 2023-10-20 | 0.46 | 0.46 | 0.57 | 0.00 | - | 6 | 476 | 39.48% |
| MSFT231117P00205000 | 2023-06-07 2:01PM EDT | 2023-11-17 | 0.92 | 0.83 | 0.96 | 0.00 | - | 4 | 123 | 39.20% |
| MSFT231215P00205000 | 2023-06-08 9:30AM EDT | 2023-12-15 | 1.20 | 0.97 | 1.19 | 0.00 | - | 1 | 108 | 37.63% |
| MSFT240119P00205000 | 2023-06-06 2:39PM EDT | 2024-01-19 | 1.26 | 1.37 | 1.48 | 0.00 | - | 4 | 4,495 | 36.07% |
| MSFT240621P00205000 | 2023-06-09 3:15PM EDT | 2024-06-21 | 3.15 | 1.45 | 3.65 | -0.05 | -1.56% | 1 | 2,453 | 34.07% |
| MSFT241220P00205000 | 2023-06-09 10:01AM EDT | 2024-12-20 | 5.36 | 4.35 | 5.55 | -0.74 | -12.13% | 2 | 218 | 31.37% |
| MSFT250117P00205000 | 2023-06-02 2:03PM EDT | 2025-01-17 | 5.63 | 4.60 | 5.95 | 0.00 | - | 1 | 765 | 31.25% |
| MSFT250620P00205000 | 2023-05-30 12:57PM EDT | 2025-06-20 | 7.90 | 5.30 | 8.00 | 0.00 | - | 4 | 74 | 30.49% |
| MSFT251219P00205000 | 2023-05-30 2:47PM EDT | 2025-12-19 | 9.85 | 7.55 | 10.65 | 0.00 | - | 4 | 73 | 30.12% |
© 2023 Yahoo. Tutti i diritti riservati.