MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:225.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 2023-06-09 | 95.97 | 107.20 | 109.60 | 0.00 | - | 2 | 2 | 105.71% |
| MSFT230616C00225000 | 2023-05-25 11:30AM EDT | 2023-06-16 | 101.00 | 107.45 | 110.30 | 0.00 | - | 2 | 2,050 | 95.58% |
| MSFT230623C00225000 | 2023-05-18 3:08PM EDT | 2023-06-23 | 93.00 | 107.50 | 110.25 | 0.00 | - | 2 | 1 | 82.25% |
| MSFT230721C00225000 | 2023-05-23 11:59AM EDT | 2023-07-21 | 96.05 | 108.95 | 110.85 | 0.00 | - | 23 | 178 | 66.72% |
| MSFT230818C00225000 | 2023-05-26 11:58AM EDT | 2023-08-18 | 110.88 | 109.80 | 112.05 | +14.26 | +14.76% | 1 | 45 | 59.90% |
| MSFT230915C00225000 | 2023-05-25 3:28PM EDT | 2023-09-15 | 108.50 | 110.65 | 113.10 | +2.75 | +2.60% | 1 | 5,912 | 55.62% |
| MSFT231020C00225000 | 2023-05-12 3:27PM EDT | 2023-10-20 | 88.90 | 112.25 | 114.75 | 0.00 | - | 4 | 93 | 53.48% |
| MSFT231117C00225000 | 2023-05-26 10:58AM EDT | 2023-11-17 | 112.63 | 113.85 | 116.00 | +23.03 | +25.70% | 1 | 6 | 52.57% |
| MSFT240119C00225000 | 2023-05-26 11:31AM EDT | 2024-01-19 | 115.55 | 116.60 | 118.55 | +5.95 | +5.43% | 12 | 1,760 | 50.21% |
| MSFT240315C00225000 | 2023-05-25 2:17PM EDT | 2024-03-15 | 112.81 | 118.20 | 120.65 | 0.00 | - | 2 | 21 | 50.06% |
| MSFT240621C00225000 | 2023-05-23 11:59AM EDT | 2024-06-21 | 110.32 | 121.65 | 124.75 | 0.00 | - | 2 | 348 | 48.58% |
| MSFT241220C00225000 | 2023-04-20 10:21AM EDT | 2024-12-20 | 87.55 | 113.95 | 117.30 | 0.00 | - | 2 | 72 | 31.94% |
| MSFT250117C00225000 | 2023-05-22 10:32AM EDT | 2025-01-17 | 118.70 | 128.55 | 132.20 | 0.00 | - | 2 | 379 | 46.31% |
| MSFT250620C00225000 | 2023-05-25 12:11PM EDT | 2025-06-20 | 126.33 | 133.10 | 136.90 | 0.00 | - | 1 | 85 | 45.15% |
| MSFT251219C00225000 | 2023-05-22 2:22PM EDT | 2025-12-19 | 128.02 | 137.70 | 141.80 | 0.00 | - | 1 | 43 | 44.03% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00225000 | 2023-05-25 2:39PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 122 | 138.28% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 48 | 165 | 67.19% |
| MSFT230616P00225000 | 2023-05-26 1:50PM EDT | 2023-06-16 | 0.05 | 0.02 | 0.17 | +0.01 | +25.00% | 311 | 8,308 | 67.77% |
| MSFT230623P00225000 | 2023-05-26 3:26PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.17 | +0.02 | +40.00% | 6 | 12 | 57.62% |
| MSFT230630P00225000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 0.08 | 0.06 | 2.20 | -0.04 | -33.33% | 1 | 86 | 75.27% |
| MSFT230721P00225000 | 2023-05-26 2:57PM EDT | 2023-07-21 | 0.20 | 0.16 | 0.72 | -0.10 | -33.33% | 5 | 1,402 | 50.22% |
| MSFT230818P00225000 | 2023-05-25 9:48AM EDT | 2023-08-18 | 0.76 | 0.10 | 1.12 | 0.00 | - | 1 | 1,768 | 48.10% |
| MSFT230915P00225000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 0.94 | 0.92 | 0.98 | -0.12 | -11.32% | 26 | 6,720 | 40.55% |
| MSFT231020P00225000 | 2023-05-26 12:11PM EDT | 2023-10-20 | 1.39 | 1.37 | 2.65 | -0.43 | -23.63% | 3 | 3,017 | 43.70% |
| MSFT231117P00225000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 2.04 | 2.01 | 4.15 | -0.26 | -11.30% | 12 | 551 | 44.94% |
| MSFT240119P00225000 | 2023-05-26 2:53PM EDT | 2024-01-19 | 2.89 | 2.82 | 2.99 | -0.36 | -11.08% | 66 | 10,448 | 35.33% |
| MSFT240315P00225000 | 2023-05-26 1:32PM EDT | 2024-03-15 | 3.90 | 3.35 | 3.90 | -0.90 | -18.75% | 297 | 186 | 34.05% |
| MSFT240621P00225000 | 2023-05-26 2:53PM EDT | 2024-06-21 | 5.40 | 4.95 | 5.80 | -0.85 | -13.60% | 31 | 2,299 | 33.03% |
| MSFT241220P00225000 | 2023-05-26 3:35PM EDT | 2024-12-20 | 8.80 | 7.75 | 9.05 | -0.20 | -2.22% | 2 | 597 | 31.55% |
| MSFT250117P00225000 | 2023-05-26 12:46PM EDT | 2025-01-17 | 8.80 | 8.35 | 9.20 | -0.80 | -8.33% | 14 | 1,821 | 30.99% |
| MSFT250620P00225000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 11.59 | 8.75 | 13.00 | -1.68 | -12.66% | 1 | 187 | 31.44% |
| MSFT251219P00225000 | 2023-05-24 12:54PM EDT | 2025-12-19 | 17.25 | 12.45 | 14.15 | 0.00 | - | 1 | 38 | 29.19% |
© 2023 Yahoo. Tutti i diritti riservati.