MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:265.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 2023-06-09 | 44.79 | 59.50 | 60.75 | 0.00 | - | 1 | 2 | 141.55% |
| MSFT230616C00265000 | 2023-06-07 11:17AM EDT | 2023-06-16 | 61.67 | 60.15 | 60.50 | -7.55 | -10.91% | 28 | 4,909 | 80.91% |
| MSFT230623C00265000 | 2023-05-22 3:03PM EDT | 2023-06-23 | 57.50 | 60.00 | 62.00 | 0.00 | - | 1 | 22 | 69.41% |
| MSFT230630C00265000 | 2023-06-07 11:22AM EDT | 2023-06-30 | 62.40 | 60.60 | 62.00 | -5.35 | -7.90% | 3 | 13 | 60.82% |
| MSFT230707C00265000 | 2023-06-06 12:57PM EDT | 2023-07-07 | 69.10 | 61.05 | 62.25 | 0.00 | - | 3 | 6 | 55.80% |
| MSFT230721C00265000 | 2023-06-07 10:20AM EDT | 2023-07-21 | 62.48 | 61.20 | 62.70 | -8.12 | -11.50% | 23 | 1,837 | 51.43% |
| MSFT230818C00265000 | 2023-06-06 10:45AM EDT | 2023-08-18 | 72.86 | 62.70 | 65.80 | 0.00 | - | 1 | 3,732 | 50.20% |
| MSFT230915C00265000 | 2023-06-07 11:27AM EDT | 2023-09-15 | 66.45 | 65.00 | 65.35 | -7.30 | -9.90% | 1 | 1,782 | 41.56% |
| MSFT231020C00265000 | 2023-06-06 1:53PM EDT | 2023-10-20 | 75.62 | 66.85 | 67.95 | 0.00 | - | 1 | 199 | 41.12% |
| MSFT231117C00265000 | 2023-06-06 10:00AM EDT | 2023-11-17 | 77.75 | 69.25 | 70.10 | 0.00 | - | 5 | 182 | 41.15% |
| MSFT231215C00265000 | 2023-06-05 9:59AM EDT | 2023-12-15 | 80.88 | 70.40 | 71.45 | 0.00 | - | 3 | 10 | 40.10% |
| MSFT240119C00265000 | 2023-06-07 12:02PM EDT | 2024-01-19 | 73.30 | 72.85 | 73.40 | -8.22 | -10.08% | 1 | 3,763 | 39.55% |
| MSFT240315C00265000 | 2023-06-06 1:38PM EDT | 2024-03-15 | 80.00 | 75.35 | 77.10 | -4.40 | -5.21% | 1 | 46 | 39.81% |
| MSFT240621C00265000 | 2023-06-06 11:22AM EDT | 2024-06-21 | 89.10 | 81.05 | 83.40 | 0.00 | - | 2 | 857 | 40.49% |
| MSFT241220C00265000 | 2023-05-25 10:09AM EDT | 2024-12-20 | 89.00 | 88.70 | 91.45 | 0.00 | - | 1 | 178 | 39.58% |
| MSFT250117C00265000 | 2023-05-30 10:07AM EDT | 2025-01-17 | 100.07 | 90.40 | 93.20 | 0.00 | - | 2 | 2,497 | 39.95% |
| MSFT250620C00265000 | 2023-06-06 11:26AM EDT | 2025-06-20 | 103.46 | 95.80 | 99.25 | 0.00 | - | 1 | 163 | 39.61% |
| MSFT251219C00265000 | 2023-06-05 9:35AM EDT | 2025-12-19 | 114.00 | 102.15 | 105.45 | 0.00 | - | 1 | 122 | 39.19% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00265000 | 2023-06-02 10:20AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 284 | 76.56% |
| MSFT230616P00265000 | 2023-06-07 12:38PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 49 | 6,144 | 50.00% |
| MSFT230623P00265000 | 2023-06-07 10:46AM EDT | 2023-06-23 | 0.06 | 0.08 | 0.09 | +0.01 | +20.00% | 10 | 629 | 40.43% |
| MSFT230630P00265000 | 2023-06-07 12:26PM EDT | 2023-06-30 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 6 | 686 | 36.72% |
| MSFT230707P00265000 | 2023-06-07 12:26PM EDT | 2023-07-07 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 24 | 12 | 33.89% |
| MSFT230714P00265000 | 2023-06-06 11:20AM EDT | 2023-07-14 | 0.17 | 0.27 | 0.32 | 0.00 | - | 1 | 3 | 32.50% |
| MSFT230721P00265000 | 2023-06-07 12:28PM EDT | 2023-07-21 | 0.42 | 0.40 | 0.43 | +0.15 | +55.56% | 123 | 6,549 | 31.42% |
| MSFT230818P00265000 | 2023-06-07 12:13PM EDT | 2023-08-18 | 1.43 | 1.44 | 1.48 | +0.38 | +36.19% | 13 | 2,775 | 31.87% |
| MSFT230915P00265000 | 2023-06-07 12:14PM EDT | 2023-09-15 | 2.08 | 2.09 | 2.13 | +0.46 | +28.40% | 58 | 3,253 | 29.72% |
| MSFT231020P00265000 | 2023-06-07 11:38AM EDT | 2023-10-20 | 3.15 | 3.10 | 3.15 | +0.60 | +23.53% | 145 | 1,132 | 28.63% |
| MSFT231117P00265000 | 2023-06-06 11:50AM EDT | 2023-11-17 | 3.63 | 4.25 | 4.40 | 0.00 | - | 9 | 1,011 | 28.99% |
| MSFT231215P00265000 | 2023-06-07 12:31PM EDT | 2023-12-15 | 5.05 | 4.95 | 5.10 | +0.82 | +19.39% | 9 | 108 | 28.17% |
| MSFT240119P00265000 | 2023-06-07 11:41AM EDT | 2024-01-19 | 5.75 | 5.85 | 6.00 | +0.70 | +13.86% | 289 | 6,472 | 27.47% |
| MSFT240315P00265000 | 2023-06-07 10:44AM EDT | 2024-03-15 | 7.50 | 7.40 | 9.00 | +0.54 | +7.76% | 5 | 270 | 28.85% |
| MSFT240621P00265000 | 2023-06-05 11:10AM EDT | 2024-06-21 | 9.43 | 10.25 | 10.85 | 0.00 | - | 10 | 1,594 | 26.95% |
| MSFT241220P00265000 | 2023-06-01 1:25PM EDT | 2024-12-20 | 15.25 | 13.85 | 15.95 | 0.00 | - | 26 | 337 | 26.62% |
| MSFT250117P00265000 | 2023-06-05 1:58PM EDT | 2025-01-17 | 14.30 | 14.10 | 16.15 | +0.50 | +3.62% | 2 | 2,044 | 26.14% |
| MSFT250620P00265000 | 2023-06-02 10:56AM EDT | 2025-06-20 | 17.18 | 17.20 | 20.55 | 0.00 | - | 2 | 94 | 26.43% |
| MSFT251219P00265000 | 2023-06-05 1:33PM EDT | 2025-12-19 | 20.22 | 19.95 | 23.35 | 0.00 | - | 10 | 161 | 25.45% |
© 2023 Yahoo. Tutti i diritti riservati.