Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00255000 | 2024-03-20 2:55PM EDT | 2024-03-28 | 170.82 | 164.65 | 165.15 | 0.00 | - | 1 | 1 | 387.50% |
MSFT240419C00255000 | 2024-03-27 11:51AM EDT | 2024-04-19 | 166.16 | 164.95 | 167.60 | 0.00 | - | 1 | 20 | 110.25% |
MSFT240517C00255000 | 2024-03-14 10:55AM EDT | 2024-05-17 | 172.60 | 165.60 | 168.45 | 0.00 | - | 1 | 23 | 80.87% |
MSFT240621C00255000 | 2024-03-28 9:34AM EDT | 2024-06-21 | 168.15 | 166.30 | 169.45 | -2.15 | -1.26% | 2 | 1,701 | 67.07% |
MSFT240920C00255000 | 2024-02-13 1:45PM EDT | 2024-09-20 | 159.25 | 174.60 | 178.90 | 0.00 | - | 1 | 55 | 68.60% |
MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 2024-12-20 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 60.69% |
MSFT250117C00255000 | 2024-03-06 10:30AM EDT | 2025-01-17 | 160.15 | 173.90 | 177.45 | 0.00 | - | 1 | 542 | 51.39% |
MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 2025-06-20 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 33.26% |
MSFT251219C00255000 | 2024-03-21 12:06PM EDT | 2025-12-19 | 196.06 | 184.70 | 187.60 | 0.00 | - | 1 | 71 | 46.32% |
MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 186.25 | 188.25 | 0.00 | - | 50 | 55 | 45.87% |
MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 34.40% |
MSFT261218C00255000 | 2024-02-02 12:51PM EDT | 2026-12-18 | 185.05 | 189.50 | 194.50 | 0.00 | - | 4 | 8 | 41.43% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00255000 | 2024-03-12 11:03AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 287.50% |
MSFT240419P00255000 | 2024-03-22 1:24PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 407 | 64.45% |
MSFT240517P00255000 | 2024-03-14 2:22PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.12 | 0.00 | - | 60 | 205 | 50.59% |
MSFT240621P00255000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.26 | 0.16 | 0.26 | +0.05 | +23.81% | 4 | 1,513 | 44.73% |
MSFT240920P00255000 | 2024-03-14 1:37PM EDT | 2024-09-20 | 0.80 | 0.67 | 0.84 | 0.00 | - | 2 | 286 | 36.99% |
MSFT241220P00255000 | 2024-03-21 10:55AM EDT | 2024-12-20 | 1.45 | 1.34 | 1.61 | 0.00 | - | 20 | 446 | 33.74% |
MSFT250117P00255000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 1.72 | 1.61 | 1.75 | 0.00 | - | 1 | 1,387 | 32.62% |
MSFT250620P00255000 | 2024-03-08 1:36PM EDT | 2025-06-20 | 3.92 | 1.49 | 5.35 | 0.00 | - | 2 | 401 | 34.09% |
MSFT251219P00255000 | 2024-03-13 1:16PM EDT | 2025-12-19 | 5.62 | 5.15 | 5.50 | 0.00 | - | 196 | 510 | 28.97% |
MSFT260116P00255000 | 2024-03-21 11:30AM EDT | 2026-01-16 | 5.31 | 5.40 | 5.70 | 0.00 | - | 2 | 135 | 28.62% |
MSFT261218P00255000 | 2024-03-05 10:45AM EDT | 2026-12-18 | 10.00 | 8.90 | 9.95 | 0.00 | - | 1 | 13 | 27.41% |