MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:215.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00215000 | 2023-05-23 12:27PM EDT | 2023-06-16 | 103.90 | 0.00 | 0.00 | 0.00 | - | 17,481 | 0 | 0.00% |
| MSFT230721C00215000 | 2023-05-15 3:36PM EDT | 2023-07-21 | 96.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230818C00215000 | 2023-05-16 12:03PM EDT | 2023-08-18 | 101.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT230915C00215000 | 2023-05-25 3:16PM EDT | 2023-09-15 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231020C00215000 | 2023-05-02 10:31AM EDT | 2023-10-20 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT231117C00215000 | 2023-04-17 10:07AM EDT | 2023-11-17 | 81.96 | 104.05 | 106.90 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240119C00215000 | 2023-05-18 2:07PM EDT | 2024-01-19 | 110.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315C00215000 | 2023-05-17 9:30AM EDT | 2024-03-15 | 108.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00215000 | 2023-05-26 1:23PM EDT | 2024-06-21 | 131.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00215000 | 2023-05-26 3:37PM EDT | 2024-12-20 | 137.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00215000 | 2023-05-18 9:47AM EDT | 2025-01-17 | 120.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT250620C00215000 | 2023-04-14 11:21AM EDT | 2025-06-20 | 100.27 | 116.65 | 120.50 | 0.00 | - | 2 | 15 | 20.89% |
| MSFT251219C00215000 | 2023-05-26 2:45PM EDT | 2025-12-19 | 147.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00215000 | 2023-05-18 11:01AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230616P00215000 | 2023-05-26 2:25PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| MSFT230623P00215000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT230630P00215000 | 2023-05-22 3:06PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT230721P00215000 | 2023-05-26 12:23PM EDT | 2023-07-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230818P00215000 | 2023-05-26 3:16PM EDT | 2023-08-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| MSFT230915P00215000 | 2023-05-26 2:48PM EDT | 2023-09-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT231020P00215000 | 2023-05-23 1:13PM EDT | 2023-10-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT231117P00215000 | 2023-05-26 3:27PM EDT | 2023-11-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT231215P00215000 | 2023-05-24 1:28PM EDT | 2023-12-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240119P00215000 | 2023-05-26 3:12PM EDT | 2024-01-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240315P00215000 | 2023-05-26 11:46AM EDT | 2024-03-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MSFT240621P00215000 | 2023-05-26 3:55PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| MSFT241220P00215000 | 2023-05-22 12:01PM EDT | 2024-12-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117P00215000 | 2023-05-26 3:35PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620P00215000 | 2023-05-25 12:41PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00215000 | 2023-05-25 12:02PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.