MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:210.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00210000 | 2023-06-09 2:39PM EDT | 2023-06-16 | 117.78 | 115.50 | 118.25 | -7.57 | -6.04% | 12 | 461 | 126.56% |
| MSFT230721C00210000 | 2023-06-02 2:21PM EDT | 2023-07-21 | 126.73 | 117.30 | 119.20 | 0.00 | - | 11 | 154 | 79.21% |
| MSFT230818C00210000 | 2023-06-01 12:03PM EDT | 2023-08-18 | 123.35 | 118.30 | 120.45 | 0.00 | - | 7 | 89 | 69.52% |
| MSFT230915C00210000 | 2023-06-07 9:57AM EDT | 2023-09-15 | 123.45 | 118.70 | 120.70 | 0.00 | - | 1 | 509 | 60.44% |
| MSFT231020C00210000 | 2023-05-08 12:45PM EDT | 2023-10-20 | 103.20 | 118.35 | 121.00 | 0.00 | - | 2 | 27 | 51.77% |
| MSFT231117C00210000 | 2023-05-17 2:12PM EDT | 2023-11-17 | 110.59 | 121.40 | 123.15 | 0.00 | - | 1 | 5 | 55.85% |
| MSFT231215C00210000 | 2023-05-23 11:46AM EDT | 2023-12-15 | 116.29 | 121.85 | 124.45 | 0.00 | - | - | 1 | 53.89% |
| MSFT240119C00210000 | 2023-06-07 10:44AM EDT | 2024-01-19 | 123.90 | 123.25 | 125.50 | 0.00 | - | 1 | 1,743 | 52.32% |
| MSFT240315C00210000 | 2023-06-06 10:44AM EDT | 2024-03-15 | 133.05 | 123.95 | 127.25 | 0.00 | - | 3 | 28 | 52.20% |
| MSFT240621C00210000 | 2023-06-09 11:28AM EDT | 2024-06-21 | 128.90 | 127.90 | 130.55 | +3.25 | +2.59% | 5 | 1,779 | 49.80% |
| MSFT241220C00210000 | 2023-05-04 10:58AM EDT | 2024-12-20 | 114.80 | 140.50 | 144.95 | 0.00 | - | 2 | 114 | 54.00% |
| MSFT250117C00210000 | 2023-06-08 11:15AM EDT | 2025-01-17 | 134.88 | 133.65 | 138.00 | 0.00 | - | 3 | 743 | 47.93% |
| MSFT250620C00210000 | 2023-05-23 11:46AM EDT | 2025-06-20 | 132.76 | 137.00 | 141.05 | 0.00 | - | 1 | 56 | 45.42% |
| MSFT251219C00210000 | 2023-06-05 2:07PM EDT | 2025-12-19 | 152.59 | 141.10 | 145.50 | 0.00 | - | 1 | 61 | 44.21% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00210000 | 2023-06-06 3:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 61 | 9,711 | 115.23% |
| MSFT230623P00210000 | 2023-05-26 11:26AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 10 | 90.04% |
| MSFT230630P00210000 | 2023-06-02 12:39PM EDT | 2023-06-30 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 105.37% |
| MSFT230721P00210000 | 2023-06-09 10:28AM EDT | 2023-07-21 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 17 | 2,888 | 51.95% |
| MSFT230818P00210000 | 2023-06-09 1:46PM EDT | 2023-08-18 | 0.18 | 0.18 | 0.24 | -0.03 | -14.29% | 2 | 1,297 | 45.51% |
| MSFT230915P00210000 | 2023-06-09 1:14PM EDT | 2023-09-15 | 0.36 | 0.29 | 0.42 | -0.02 | -5.26% | 1 | 5,915 | 41.68% |
| MSFT231020P00210000 | 2023-06-06 3:33PM EDT | 2023-10-20 | 0.53 | 0.54 | 0.70 | 0.00 | - | 1 | 558 | 38.84% |
| MSFT231117P00210000 | 2023-06-09 1:43PM EDT | 2023-11-17 | 1.00 | 0.96 | 1.09 | -0.05 | -4.76% | 1 | 444 | 38.22% |
| MSFT231215P00210000 | 2023-06-09 10:35AM EDT | 2023-12-15 | 1.20 | 1.12 | 1.35 | -0.08 | -6.25% | 3 | 29 | 36.77% |
| MSFT240119P00210000 | 2023-06-09 11:37AM EDT | 2024-01-19 | 1.63 | 1.50 | 1.70 | -0.08 | -4.68% | 32 | 11,364 | 35.41% |
| MSFT240315P00210000 | 2023-06-07 11:52AM EDT | 2024-03-15 | 2.37 | 1.65 | 3.80 | 0.00 | - | 1 | 613 | 38.28% |
| MSFT240621P00210000 | 2023-06-08 1:33PM EDT | 2024-06-21 | 3.76 | 2.95 | 3.75 | 0.00 | - | 2 | 4,440 | 32.83% |
| MSFT241220P00210000 | 2023-05-04 11:11AM EDT | 2024-12-20 | 9.40 | 3.85 | 6.40 | 0.00 | - | 2 | 176 | 31.39% |
| MSFT250117P00210000 | 2023-06-07 10:03AM EDT | 2025-01-17 | 6.00 | 5.90 | 6.50 | 0.00 | - | 2 | 3,197 | 30.78% |
| MSFT250620P00210000 | 2023-06-07 10:00AM EDT | 2025-06-20 | 7.65 | 5.70 | 8.95 | 0.00 | - | 1 | 32 | 30.39% |
| MSFT251219P00210000 | 2023-06-07 10:28AM EDT | 2025-12-19 | 9.70 | 7.90 | 11.15 | 0.00 | - | 2 | 27 | 29.43% |
© 2023 Yahoo. Tutti i diritti riservati.