MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:255.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00255000 | 2023-05-23 10:07AM EDT | 2023-06-02 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 2023-06-09 | 75.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00255000 | 2023-06-01 1:50PM EDT | 2023-06-16 | 76.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT230623C00255000 | 2023-05-18 10:34AM EDT | 2023-06-23 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230630C00255000 | 2023-05-23 10:50AM EDT | 2023-06-30 | 65.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230721C00255000 | 2023-06-01 1:05PM EDT | 2023-07-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230818C00255000 | 2023-05-30 11:01AM EDT | 2023-08-18 | 82.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230915C00255000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 82.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231020C00255000 | 2023-05-31 1:24PM EDT | 2023-10-20 | 82.09 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT231117C00255000 | 2023-05-30 3:00PM EDT | 2023-11-17 | 87.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231215C00255000 | 2023-05-31 1:27PM EDT | 2023-12-15 | 85.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119C00255000 | 2023-06-01 11:33AM EDT | 2024-01-19 | 87.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240315C00255000 | 2023-05-30 10:30AM EDT | 2024-03-15 | 92.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00255000 | 2023-06-01 11:20AM EDT | 2024-06-21 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00255000 | 2023-04-27 11:05AM EDT | 2024-12-20 | 79.39 | 104.65 | 108.20 | 0.00 | - | 1 | 116 | 43.02% |
| MSFT250117C00255000 | 2023-05-31 3:15PM EDT | 2025-01-17 | 103.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00255000 | 2023-05-26 12:36PM EDT | 2025-06-20 | 113.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00255000 | 2023-05-26 12:14PM EDT | 2025-12-19 | 118.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00255000 | 2023-06-01 11:42AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT230616P00255000 | 2023-06-01 3:56PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| MSFT230623P00255000 | 2023-05-31 2:04PM EDT | 2023-06-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT230630P00255000 | 2023-05-30 2:37PM EDT | 2023-06-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT230707P00255000 | 2023-05-31 1:03PM EDT | 2023-07-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MSFT230721P00255000 | 2023-06-01 3:41PM EDT | 2023-07-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MSFT230818P00255000 | 2023-06-01 1:00PM EDT | 2023-08-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT230915P00255000 | 2023-06-01 3:51PM EDT | 2023-09-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MSFT231020P00255000 | 2023-06-01 12:50PM EDT | 2023-10-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT231117P00255000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT231215P00255000 | 2023-06-01 3:49PM EDT | 2023-12-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240119P00255000 | 2023-06-01 3:27PM EDT | 2024-01-19 | 4.76 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT240315P00255000 | 2023-05-30 2:06PM EDT | 2024-03-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621P00255000 | 2023-06-01 12:24PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00255000 | 2023-05-30 12:58PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117P00255000 | 2023-05-30 10:12AM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| MSFT250620P00255000 | 2023-05-26 10:39AM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00255000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.