Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 2024-04-19 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
MSFT240621C00205000 | 2024-02-09 10:53AM EDT | 2024-06-21 | 214.43 | 202.85 | 205.90 | 0.00 | - | 30 | 247 | 0.00% |
MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 48.88% |
MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 0.00% |
MSFT250117C00205000 | 2024-02-01 4:51PM EDT | 2025-01-17 | 205.68 | 217.05 | 220.30 | 0.00 | - | 1 | 146 | 52.75% |
MSFT250620C00205000 | 2024-02-20 3:41PM EDT | 2025-06-20 | 208.15 | 232.50 | 237.00 | 0.00 | - | 1 | 50 | 66.72% |
MSFT251219C00205000 | 2024-03-06 10:42AM EDT | 2025-12-19 | 213.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MSFT260116C00205000 | 2024-03-05 4:18PM EDT | 2026-01-16 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT261218C00205000 | 2024-02-13 2:51PM EDT | 2026-12-18 | 222.79 | 238.50 | 243.50 | 0.00 | - | 1 | 3 | 50.15% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 92.97% |
MSFT240517P00205000 | 2024-03-12 1:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 52.83% |
MSFT240920P00205000 | 2024-02-28 4:54PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
MSFT241220P00205000 | 2024-03-05 1:31PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
MSFT250117P00205000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSFT250620P00205000 | 2024-03-20 2:58PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
MSFT251219P00205000 | 2024-03-06 3:59PM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT260618P00205000 | 2024-01-05 2:09PM EDT | 2026-06-18 | 6.10 | 2.18 | 5.30 | 0.00 | - | 2 | 1 | 34.31% |
MSFT261218P00205000 | 2024-03-15 1:20PM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |