MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:245.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00245000 | 2023-05-30 9:53AM EDT | 2023-06-09 | 88.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT230616C00245000 | 2023-06-08 3:56PM EDT | 2023-06-16 | 80.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,447 | 0.00% |
| MSFT230630C00245000 | 2023-05-23 10:54AM EDT | 2023-06-30 | 75.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSFT230707C00245000 | 2023-06-08 3:10PM EDT | 2023-07-07 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT230721C00245000 | 2023-06-07 2:26PM EDT | 2023-07-21 | 81.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,780 | 0.00% |
| MSFT230818C00245000 | 2023-06-08 9:35AM EDT | 2023-08-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| MSFT230915C00245000 | 2023-06-07 2:14PM EDT | 2023-09-15 | 83.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,634 | 0.00% |
| MSFT231020C00245000 | 2023-05-17 2:50PM EDT | 2023-10-20 | 76.63 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| MSFT231117C00245000 | 2023-05-26 10:43AM EDT | 2023-11-17 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| MSFT240119C00245000 | 2023-06-07 1:13PM EDT | 2024-01-19 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,422 | 0.00% |
| MSFT240315C00245000 | 2023-06-06 2:41PM EDT | 2024-03-15 | 102.10 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MSFT240621C00245000 | 2023-06-06 12:04PM EDT | 2024-06-21 | 107.25 | 0.00 | 0.00 | 0.00 | - | 7 | 723 | 0.00% |
| MSFT241220C00245000 | 2023-05-26 3:29PM EDT | 2024-12-20 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| MSFT250117C00245000 | 2023-06-06 1:51PM EDT | 2025-01-17 | 114.21 | 0.00 | 0.00 | 0.00 | - | 8 | 465 | 0.00% |
| MSFT250620C00245000 | 2023-06-07 3:35PM EDT | 2025-06-20 | 110.40 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 0.00% |
| MSFT251219C00245000 | 2023-06-07 3:46PM EDT | 2025-12-19 | 114.73 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00245000 | 2023-06-01 3:44PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| MSFT230616P00245000 | 2023-06-08 11:23AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7,293 | 50.00% |
| MSFT230623P00245000 | 2023-06-07 11:42AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 25.00% |
| MSFT230630P00245000 | 2023-06-07 1:57PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 25.00% |
| MSFT230707P00245000 | 2023-05-30 2:53PM EDT | 2023-07-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT230714P00245000 | 2023-06-02 1:41PM EDT | 2023-07-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT230721P00245000 | 2023-06-08 3:09PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5,036 | 12.50% |
| MSFT230818P00245000 | 2023-06-08 3:21PM EDT | 2023-08-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 42 | 9,530 | 12.50% |
| MSFT230915P00245000 | 2023-06-08 10:51AM EDT | 2023-09-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 165 | 4,863 | 12.50% |
| MSFT231020P00245000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 190 | 1,499 | 12.50% |
| MSFT231117P00245000 | 2023-06-08 3:28PM EDT | 2023-11-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 24 | 668 | 6.25% |
| MSFT231215P00245000 | 2023-06-08 12:41PM EDT | 2023-12-15 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| MSFT240119P00245000 | 2023-06-08 2:16PM EDT | 2024-01-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5,526 | 6.25% |
| MSFT240315P00245000 | 2023-06-02 10:02AM EDT | 2024-03-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| MSFT240621P00245000 | 2023-06-08 12:28PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,800 | 6.25% |
| MSFT241220P00245000 | 2023-05-30 1:16PM EDT | 2024-12-20 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 6.25% |
| MSFT250117P00245000 | 2023-06-05 3:45PM EDT | 2025-01-17 | 10.37 | 0.00 | 0.00 | 0.00 | - | 46 | 4,397 | 6.25% |
| MSFT250620P00245000 | 2023-05-30 1:39PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| MSFT251219P00245000 | 2023-05-31 3:53PM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 32 | 89 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.