MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:240.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00240000 | 2023-05-24 1:45PM EDT | 2023-06-02 | 75.00 | 92.05 | 94.55 | 0.00 | - | 2 | 2 | 128.52% |
| MSFT230616C00240000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 93.70 | 92.85 | 94.60 | +6.43 | +7.37% | 32 | 3,909 | 79.54% |
| MSFT230623C00240000 | 2023-05-19 9:30AM EDT | 2023-06-23 | 78.52 | 92.55 | 95.00 | 0.00 | - | 3 | 3 | 69.21% |
| MSFT230630C00240000 | 2023-05-12 9:36AM EDT | 2023-06-30 | 70.80 | 92.25 | 96.05 | 0.00 | - | - | 2 | 66.14% |
| MSFT230721C00240000 | 2023-05-23 11:18AM EDT | 2023-07-21 | 81.35 | 94.15 | 96.55 | 0.00 | - | 6 | 2,163 | 60.49% |
| MSFT230818C00240000 | 2023-05-24 12:57PM EDT | 2023-08-18 | 78.07 | 94.90 | 97.60 | 0.00 | - | 2 | 631 | 53.36% |
| MSFT230915C00240000 | 2023-05-25 1:33PM EDT | 2023-09-15 | 90.30 | 96.25 | 98.75 | 0.00 | - | 3 | 1,583 | 50.45% |
| MSFT231020C00240000 | 2023-05-17 2:49PM EDT | 2023-10-20 | 81.03 | 98.55 | 100.70 | 0.00 | - | 3 | 50 | 52.11% |
| MSFT231117C00240000 | 2023-05-26 11:04AM EDT | 2023-11-17 | 99.00 | 100.35 | 102.20 | +12.15 | +13.99% | 1 | 84 | 50.84% |
| MSFT240119C00240000 | 2023-05-26 12:35PM EDT | 2024-01-19 | 102.35 | 102.00 | 105.30 | +6.35 | +6.61% | 36 | 2,406 | 48.67% |
| MSFT240315C00240000 | 2023-05-18 12:43PM EDT | 2024-03-15 | 90.83 | 105.45 | 108.35 | 0.00 | - | 3 | 85 | 48.01% |
| MSFT240621C00240000 | 2023-05-26 3:16PM EDT | 2024-06-21 | 110.00 | 109.35 | 111.90 | +13.91 | +14.48% | 4 | 673 | 45.61% |
| MSFT241220C00240000 | 2023-05-01 1:46PM EDT | 2024-12-20 | 93.92 | 116.20 | 119.60 | 0.00 | - | 10 | 138 | 44.58% |
| MSFT250117C00240000 | 2023-05-26 12:26PM EDT | 2025-01-17 | 117.75 | 118.00 | 120.80 | +13.75 | +13.22% | 3 | 865 | 44.54% |
| MSFT250620C00240000 | 2023-05-10 3:22PM EDT | 2025-06-20 | 103.90 | 122.20 | 125.60 | 0.00 | - | 1 | 267 | 43.34% |
| MSFT251219C00240000 | 2023-05-22 1:14PM EDT | 2025-12-19 | 117.00 | 127.05 | 131.00 | 0.00 | - | 3 | 67 | 42.47% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00240000 | 2023-05-26 2:10PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 852 | 78.13% |
| MSFT230609P00240000 | 2023-05-26 10:20AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.53 | -0.03 | -60.00% | 1 | 317 | 81.74% |
| MSFT230616P00240000 | 2023-05-26 2:23PM EDT | 2023-06-16 | 0.08 | 0.05 | 0.57 | +0.01 | +14.29% | 229 | 7,713 | 67.43% |
| MSFT230623P00240000 | 2023-05-25 9:40AM EDT | 2023-06-23 | 0.10 | 0.06 | 0.08 | 0.00 | - | 20 | 112 | 48.54% |
| MSFT230630P00240000 | 2023-05-25 10:41AM EDT | 2023-06-30 | 0.19 | 0.11 | 0.16 | 0.00 | - | 1 | 41 | 47.17% |
| MSFT230721P00240000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 0.35 | 0.32 | 0.60 | -0.02 | -5.41% | 116 | 6,089 | 45.22% |
| MSFT230818P00240000 | 2023-05-26 12:54PM EDT | 2023-08-18 | 0.96 | 0.94 | 1.47 | -0.12 | -11.11% | 96 | 1,822 | 43.75% |
| MSFT230915P00240000 | 2023-05-26 3:45PM EDT | 2023-09-15 | 1.41 | 1.40 | 1.46 | -0.17 | -10.76% | 28 | 5,620 | 37.78% |
| MSFT231020P00240000 | 2023-05-26 1:51PM EDT | 2023-10-20 | 2.01 | 2.01 | 2.25 | -0.43 | -17.62% | 34 | 817 | 36.34% |
| MSFT231117P00240000 | 2023-05-26 12:45PM EDT | 2023-11-17 | 2.90 | 2.84 | 3.60 | -0.40 | -12.12% | 12 | 675 | 37.57% |
| MSFT240119P00240000 | 2023-05-26 3:42PM EDT | 2024-01-19 | 4.00 | 3.95 | 4.05 | -0.45 | -10.11% | 294 | 8,177 | 33.27% |
| MSFT240315P00240000 | 2023-05-24 3:15PM EDT | 2024-03-15 | 6.85 | 4.90 | 5.20 | 0.00 | - | 3 | 132 | 32.22% |
| MSFT240621P00240000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 7.20 | 5.00 | 7.90 | -1.59 | -18.09% | 50 | 2,351 | 31.99% |
| MSFT241220P00240000 | 2023-05-22 11:37AM EDT | 2024-12-20 | 11.96 | 9.95 | 11.40 | 0.00 | - | 1 | 883 | 30.28% |
| MSFT250117P00240000 | 2023-05-26 2:43PM EDT | 2025-01-17 | 11.31 | 8.80 | 11.80 | -2.30 | -16.90% | 1 | 2,709 | 29.98% |
| MSFT250620P00240000 | 2023-05-19 3:45PM EDT | 2025-06-20 | 15.55 | 12.30 | 15.10 | 0.00 | - | 10 | 136 | 29.63% |
| MSFT251219P00240000 | 2023-05-26 11:57AM EDT | 2025-12-19 | 16.67 | 15.35 | 18.05 | -0.63 | -3.64% | 3 | 93 | 28.79% |
© 2023 Yahoo. Tutti i diritti riservati.