MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:260.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00260000 | 2023-06-01 3:37PM EDT | 2023-06-09 | 71.60 | 74.50 | 76.70 | 0.00 | - | 21 | 22 | 101.37% |
| MSFT230616C00260000 | 2023-06-02 1:28PM EDT | 2023-06-16 | 75.29 | 74.85 | 76.75 | +1.49 | +2.02% | 10 | 8,088 | 72.80% |
| MSFT230623C00260000 | 2023-05-26 12:16PM EDT | 2023-06-23 | 73.30 | 75.15 | 77.00 | 0.00 | - | 2 | 59 | 63.43% |
| MSFT230630C00260000 | 2023-06-01 11:27AM EDT | 2023-06-30 | 70.60 | 75.30 | 77.55 | 0.00 | - | 3 | 12 | 58.86% |
| MSFT230707C00260000 | 2023-06-01 3:55PM EDT | 2023-07-07 | 74.08 | 75.85 | 77.70 | 0.00 | - | 3 | 10 | 55.64% |
| MSFT230721C00260000 | 2023-06-02 1:25PM EDT | 2023-07-21 | 77.00 | 76.80 | 79.45 | +4.10 | +5.62% | 6 | 2,694 | 55.12% |
| MSFT230818C00260000 | 2023-06-01 1:29PM EDT | 2023-08-18 | 74.60 | 77.75 | 80.20 | 0.00 | - | 96 | 1,885 | 51.50% |
| MSFT230915C00260000 | 2023-06-02 12:06PM EDT | 2023-09-15 | 79.75 | 78.85 | 80.60 | +1.25 | +1.59% | 1 | 3,223 | 45.09% |
| MSFT231020C00260000 | 2023-05-31 9:50AM EDT | 2023-10-20 | 82.95 | 81.35 | 84.00 | 0.00 | - | 1 | 236 | 46.54% |
| MSFT231117C00260000 | 2023-06-01 9:39AM EDT | 2023-11-17 | 76.50 | 83.55 | 85.65 | 0.00 | - | 2 | 127 | 45.47% |
| MSFT231215C00260000 | 2023-05-30 12:16PM EDT | 2023-12-15 | 83.52 | 84.65 | 87.20 | 0.00 | - | 4 | 10 | 44.59% |
| MSFT240119C00260000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 87.71 | 86.40 | 89.00 | +2.01 | +2.35% | 342 | 3,469 | 43.65% |
| MSFT240315C00260000 | 2023-05-30 10:20AM EDT | 2024-03-15 | 86.10 | 89.40 | 91.60 | 0.00 | - | 200 | 210 | 42.38% |
| MSFT240621C00260000 | 2023-05-31 9:37AM EDT | 2024-06-21 | 93.80 | 94.20 | 96.95 | 0.00 | - | 1 | 823 | 42.09% |
| MSFT241220C00260000 | 2023-06-02 9:31AM EDT | 2024-12-20 | 102.84 | 101.10 | 104.85 | +0.99 | +0.97% | 1 | 293 | 41.07% |
| MSFT250117C00260000 | 2023-06-01 10:10AM EDT | 2025-01-17 | 98.00 | 102.15 | 105.75 | 0.00 | - | 1 | 2,020 | 40.78% |
| MSFT250620C00260000 | 2023-05-30 12:14PM EDT | 2025-06-20 | 108.27 | 108.00 | 111.70 | 0.00 | - | 3 | 276 | 40.42% |
| MSFT251219C00260000 | 2023-06-01 3:09PM EDT | 2025-12-19 | 113.00 | 113.90 | 117.50 | 0.00 | - | 7 | 146 | 39.77% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00260000 | 2023-06-02 10:51AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 374 | 68.75% |
| MSFT230616P00260000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 42 | 11,110 | 54.30% |
| MSFT230623P00260000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 7 | 669 | 46.09% |
| MSFT230630P00260000 | 2023-06-02 3:04PM EDT | 2023-06-30 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 35 | 479 | 41.50% |
| MSFT230707P00260000 | 2023-06-01 3:40PM EDT | 2023-07-07 | 0.21 | 0.12 | 0.16 | 0.00 | - | 5 | 21 | 38.28% |
| MSFT230714P00260000 | 2023-06-02 1:17PM EDT | 2023-07-14 | 0.24 | 0.17 | 0.24 | +0.24 | - | 21 | 11 | 36.82% |
| MSFT230721P00260000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 0.29 | 0.27 | 0.31 | -0.11 | -27.50% | 23 | 7,367 | 35.33% |
| MSFT230818P00260000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 0.98 | 0.95 | 1.01 | -0.32 | -24.62% | 32 | 1,550 | 34.56% |
| MSFT230915P00260000 | 2023-06-02 3:47PM EDT | 2023-09-15 | 1.47 | 1.43 | 1.51 | -0.42 | -22.22% | 201 | 5,020 | 32.18% |
| MSFT231020P00260000 | 2023-06-02 11:46AM EDT | 2023-10-20 | 2.38 | 2.19 | 2.28 | -0.39 | -14.08% | 37 | 1,816 | 30.71% |
| MSFT231117P00260000 | 2023-06-02 3:18PM EDT | 2023-11-17 | 3.32 | 3.25 | 3.40 | -0.73 | -18.02% | 26 | 1,558 | 31.20% |
| MSFT231215P00260000 | 2023-06-02 2:05PM EDT | 2023-12-15 | 4.10 | 3.85 | 4.00 | -0.39 | -8.69% | 27 | 91 | 30.27% |
| MSFT240119P00260000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 4.55 | 4.55 | 4.75 | -0.85 | -15.74% | 251 | 6,648 | 29.39% |
| MSFT240315P00260000 | 2023-06-02 2:21PM EDT | 2024-03-15 | 6.40 | 4.45 | 7.70 | -1.16 | -15.34% | 13 | 4,702 | 31.08% |
| MSFT240621P00260000 | 2023-06-02 9:34AM EDT | 2024-06-21 | 9.35 | 8.10 | 9.00 | -0.23 | -2.40% | 1 | 1,681 | 28.45% |
| MSFT241220P00260000 | 2023-06-01 12:56PM EDT | 2024-12-20 | 13.85 | 12.45 | 13.35 | 0.00 | - | 3 | 161 | 27.58% |
| MSFT250117P00260000 | 2023-06-02 10:56AM EDT | 2025-01-17 | 13.93 | 12.35 | 14.15 | -0.47 | -3.26% | 2 | 1,707 | 27.63% |
| MSFT250620P00260000 | 2023-05-23 9:49AM EDT | 2025-06-20 | 20.85 | 14.65 | 17.25 | 0.00 | - | 10 | 166 | 27.00% |
| MSFT251219P00260000 | 2023-06-02 12:16PM EDT | 2025-12-19 | 19.67 | 18.00 | 20.75 | -0.93 | -4.51% | 1 | 132 | 26.53% |
© 2023 Yahoo. Tutti i diritti riservati.