MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:250.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00250000 | 2023-06-02 9:39AM EDT | 2023-06-09 | 86.50 | 82.75 | 84.95 | 0.00 | - | 1 | 6 | 132.23% |
| MSFT230616C00250000 | 2023-06-06 1:04PM EDT | 2023-06-16 | 83.52 | 83.00 | 84.15 | -4.44 | -5.05% | 10 | 8,779 | 89.94% |
| MSFT230623C00250000 | 2023-06-06 10:01AM EDT | 2023-06-23 | 84.60 | 83.10 | 84.25 | +3.08 | +3.78% | 1 | 9 | 54.10% |
| MSFT230630C00250000 | 2023-05-31 11:18AM EDT | 2023-06-30 | 81.28 | 84.00 | 84.50 | 0.00 | - | 10 | 23 | 61.38% |
| MSFT230707C00250000 | 2023-06-02 9:39AM EDT | 2023-07-07 | 87.45 | 83.80 | 85.35 | 0.00 | - | 1 | 1 | 58.50% |
| MSFT230721C00250000 | 2023-06-06 9:59AM EDT | 2023-07-21 | 85.57 | 84.85 | 85.80 | -2.55 | -2.89% | 6 | 2,538 | 55.05% |
| MSFT230818C00250000 | 2023-06-05 11:14AM EDT | 2023-08-18 | 90.12 | 85.25 | 87.70 | 0.00 | - | 4 | 882 | 54.33% |
| MSFT230915C00250000 | 2023-06-06 12:00PM EDT | 2023-09-15 | 88.60 | 86.75 | 88.15 | -3.03 | -3.31% | 1 | 1,776 | 47.73% |
| MSFT231020C00250000 | 2023-06-06 11:37AM EDT | 2023-10-20 | 89.20 | 88.40 | 89.80 | -2.60 | -2.83% | 1 | 369 | 45.44% |
| MSFT231117C00250000 | 2023-06-06 11:38AM EDT | 2023-11-17 | 90.25 | 90.65 | 91.85 | +13.46 | +17.53% | 2 | 192 | 45.75% |
| MSFT231215C00250000 | 2023-05-31 12:40PM EDT | 2023-12-15 | 88.55 | 91.75 | 92.35 | 0.00 | - | 1 | 6 | 43.23% |
| MSFT240119C00250000 | 2023-06-06 1:04PM EDT | 2024-01-19 | 93.81 | 93.40 | 94.30 | -4.00 | -4.09% | 2,507 | 6,712 | 42.97% |
| MSFT240315C00250000 | 2023-05-26 1:52PM EDT | 2024-03-15 | 96.69 | 95.70 | 97.35 | 0.00 | - | 1 | 101 | 42.72% |
| MSFT240621C00250000 | 2023-06-06 12:03PM EDT | 2024-06-21 | 102.50 | 100.20 | 101.95 | -2.50 | -2.38% | 1 | 1,860 | 41.98% |
| MSFT241220C00250000 | 2023-06-01 9:30AM EDT | 2024-12-20 | 104.35 | 106.45 | 109.45 | 0.00 | - | 2 | 159 | 41.05% |
| MSFT250117C00250000 | 2023-06-02 3:51PM EDT | 2025-01-17 | 113.75 | 108.05 | 111.85 | 0.00 | - | 27 | 2,168 | 42.04% |
| MSFT250620C00250000 | 2023-06-05 3:34PM EDT | 2025-06-20 | 118.21 | 113.60 | 116.60 | 0.00 | - | 2 | 496 | 40.87% |
| MSFT251219C00250000 | 2023-06-05 2:38PM EDT | 2025-12-19 | 123.33 | 118.30 | 122.00 | 0.00 | - | 3 | 282 | 40.09% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00250000 | 2023-06-06 12:27PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 361 | 87.50% |
| MSFT230616P00250000 | 2023-06-06 1:22PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 13,726 | 57.03% |
| MSFT230623P00250000 | 2023-06-05 12:17PM EDT | 2023-06-23 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 140 | 47.66% |
| MSFT230630P00250000 | 2023-06-05 12:35PM EDT | 2023-06-30 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 1,804 | 43.56% |
| MSFT230707P00250000 | 2023-06-01 3:33PM EDT | 2023-07-07 | 0.14 | 0.05 | 0.08 | 0.00 | - | 2 | 3 | 39.84% |
| MSFT230721P00250000 | 2023-06-06 1:03PM EDT | 2023-07-21 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 23 | 6,347 | 36.23% |
| MSFT230818P00250000 | 2023-06-06 1:11PM EDT | 2023-08-18 | 0.64 | 0.64 | 0.66 | 0.00 | - | 2,024 | 4,212 | 35.60% |
| MSFT230915P00250000 | 2023-06-06 12:20PM EDT | 2023-09-15 | 1.00 | 1.02 | 1.05 | 0.00 | - | 48 | 6,573 | 33.14% |
| MSFT231020P00250000 | 2023-06-06 12:02PM EDT | 2023-10-20 | 1.68 | 1.63 | 1.68 | +0.05 | +3.07% | 13 | 2,390 | 31.64% |
| MSFT231117P00250000 | 2023-06-06 1:09PM EDT | 2023-11-17 | 2.50 | 2.49 | 2.55 | +0.05 | +2.04% | 107 | 1,264 | 31.90% |
| MSFT231215P00250000 | 2023-06-06 10:01AM EDT | 2023-12-15 | 2.98 | 2.96 | 3.05 | +0.12 | +4.20% | 60 | 154 | 30.91% |
| MSFT240119P00250000 | 2023-06-06 1:07PM EDT | 2024-01-19 | 3.68 | 3.60 | 3.70 | +0.13 | +3.66% | 52 | 16,847 | 30.01% |
| MSFT240315P00250000 | 2023-06-06 12:41PM EDT | 2024-03-15 | 5.15 | 5.00 | 5.15 | +0.17 | +3.41% | 20 | 438 | 29.70% |
| MSFT240621P00250000 | 2023-06-05 3:44PM EDT | 2024-06-21 | 7.28 | 6.95 | 7.50 | +0.25 | +3.56% | 3 | 3,513 | 29.04% |
| MSFT241220P00250000 | 2023-06-05 3:07PM EDT | 2024-12-20 | 10.30 | 10.30 | 12.25 | 0.00 | - | 7 | 155 | 28.87% |
| MSFT250117P00250000 | 2023-06-05 3:45PM EDT | 2025-01-17 | 11.22 | 10.55 | 12.15 | 0.00 | - | 4 | 3,151 | 28.08% |
| MSFT250620P00250000 | 2023-06-06 10:59AM EDT | 2025-06-20 | 14.00 | 11.60 | 15.45 | -1.30 | -8.50% | 5 | 527 | 27.75% |
| MSFT251219P00250000 | 2023-06-06 9:34AM EDT | 2025-12-19 | 16.90 | 14.75 | 18.45 | +0.10 | +0.60% | 16 | 133 | 27.02% |
© 2023 Yahoo. Tutti i diritti riservati.