MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:235.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00235000 | 2023-05-24 12:09PM EDT | 2023-06-02 | 78.75 | 94.90 | 97.20 | 0.00 | - | - | 0 | 221.09% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 2023-06-09 | 73.10 | 95.85 | 97.45 | 0.00 | - | - | 5 | 104.98% |
| MSFT230616C00235000 | 2023-05-25 3:56PM EDT | 2023-06-16 | 91.99 | 95.75 | 98.05 | 0.00 | - | 16 | 6,067 | 86.87% |
| MSFT230623C00235000 | 2023-05-18 10:17AM EDT | 2023-06-23 | 81.40 | 96.00 | 98.40 | 0.00 | - | 1 | 3 | 78.15% |
| MSFT230630C00235000 | 2023-05-22 3:34PM EDT | 2023-06-30 | 87.63 | 96.70 | 98.40 | 0.00 | - | - | 2 | 73.07% |
| MSFT230721C00235000 | 2023-05-30 11:13AM EDT | 2023-07-21 | 100.80 | 97.45 | 99.40 | +7.36 | +7.88% | 3 | 1,090 | 63.09% |
| MSFT230818C00235000 | 2023-05-15 3:21PM EDT | 2023-08-18 | 78.16 | 98.50 | 101.45 | 0.00 | - | 27 | 467 | 58.26% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 101.43 | 99.75 | 101.95 | 0.00 | - | 18 | 4,217 | 53.21% |
| MSFT231020C00235000 | 2023-05-16 9:31AM EDT | 2023-10-20 | 82.80 | 101.15 | 103.90 | 0.00 | - | 2 | 173 | 50.85% |
| MSFT231117C00235000 | 2023-05-10 3:10PM EDT | 2023-11-17 | 85.85 | 102.10 | 105.60 | 0.00 | - | 2 | 14 | 53.29% |
| MSFT240119C00235000 | 2023-05-30 10:35AM EDT | 2024-01-19 | 107.27 | 105.45 | 108.30 | -0.85 | -0.79% | 5 | 1,890 | 50.17% |
| MSFT240315C00235000 | 2023-05-04 11:26AM EDT | 2024-03-15 | 85.90 | 106.70 | 110.20 | 0.00 | - | 3 | 366 | 47.82% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 2024-06-21 | 103.00 | 110.85 | 115.00 | 0.00 | - | 1 | 256 | 47.04% |
| MSFT241220C00235000 | 2023-04-26 9:53AM EDT | 2024-12-20 | 87.80 | 117.30 | 119.75 | 0.00 | - | 1 | 43 | 43.22% |
| MSFT250117C00235000 | 2023-05-30 2:44PM EDT | 2025-01-17 | 122.00 | 118.75 | 121.60 | -0.75 | -0.61% | 3 | 312 | 43.84% |
| MSFT250620C00235000 | 2023-05-30 1:01PM EDT | 2025-06-20 | 126.49 | 123.25 | 126.45 | +3.57 | +2.90% | 2 | 156 | 42.85% |
| MSFT251219C00235000 | 2023-05-18 2:25PM EDT | 2025-12-19 | 117.55 | 127.55 | 132.45 | 0.00 | - | 1 | 16 | 42.53% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00235000 | 2023-05-24 3:24PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 401 | 118.75% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 55 | 130 | 73.83% |
| MSFT230616P00235000 | 2023-05-30 2:56PM EDT | 2023-06-16 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 60 | 7,031 | 57.42% |
| MSFT230623P00235000 | 2023-05-25 2:58PM EDT | 2023-06-23 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 289 | 51.56% |
| MSFT230630P00235000 | 2023-05-30 3:13PM EDT | 2023-06-30 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 3 | 6 | 47.36% |
| MSFT230721P00235000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 0.26 | 0.23 | 0.35 | -0.03 | -10.34% | 92 | 3,121 | 44.43% |
| MSFT230818P00235000 | 2023-05-26 3:23PM EDT | 2023-08-18 | 0.82 | 0.72 | 0.77 | 0.00 | - | 2 | 1,432 | 40.85% |
| MSFT230915P00235000 | 2023-05-30 3:32PM EDT | 2023-09-15 | 1.09 | 1.10 | 1.17 | -0.14 | -11.38% | 34 | 6,363 | 38.09% |
| MSFT231020P00235000 | 2023-05-30 12:36PM EDT | 2023-10-20 | 1.67 | 1.62 | 1.71 | -0.11 | -6.18% | 169 | 498 | 35.86% |
| MSFT231117P00235000 | 2023-05-30 1:33PM EDT | 2023-11-17 | 2.45 | 2.39 | 2.51 | -0.13 | -5.04% | 36 | 342 | 35.87% |
| MSFT231215P00235000 | 2023-05-25 3:45PM EDT | 2023-12-15 | 3.45 | 2.80 | 2.92 | 0.00 | - | 48 | 49 | 34.54% |
| MSFT240119P00235000 | 2023-05-30 3:38PM EDT | 2024-01-19 | 3.35 | 3.35 | 3.55 | -0.25 | -6.94% | 40 | 6,083 | 33.54% |
| MSFT240315P00235000 | 2023-05-30 3:49PM EDT | 2024-03-15 | 4.60 | 3.25 | 5.65 | -0.10 | -2.13% | 204 | 242 | 34.49% |
| MSFT240621P00235000 | 2023-05-26 3:43PM EDT | 2024-06-21 | 6.55 | 5.75 | 7.45 | 0.00 | - | 81 | 963 | 32.62% |
| MSFT241220P00235000 | 2023-05-30 10:44AM EDT | 2024-12-20 | 9.90 | 8.25 | 10.00 | +0.08 | +0.81% | 2 | 713 | 29.90% |
| MSFT250117P00235000 | 2023-05-30 1:35PM EDT | 2025-01-17 | 10.05 | 8.90 | 10.85 | -0.35 | -3.37% | 15 | 3,684 | 30.10% |
| MSFT250620P00235000 | 2023-05-18 1:53PM EDT | 2025-06-20 | 14.42 | 10.80 | 13.70 | 0.00 | - | 1 | 89 | 29.46% |
| MSFT251219P00235000 | 2023-05-26 3:41PM EDT | 2025-12-19 | 14.71 | 13.90 | 16.30 | 0.00 | - | 10 | 53 | 28.47% |
© 2023 Yahoo. Tutti i diritti riservati.