MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:270.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00270000 | 2023-06-06 3:55PM EDT | 2023-06-09 | 64.47 | 55.00 | 56.25 | 0.00 | - | 1 | 19 | 96.29% |
| MSFT230616C00270000 | 2023-06-07 10:26AM EDT | 2023-06-16 | 59.12 | 55.55 | 56.95 | -5.16 | -8.03% | 24 | 7,543 | 52.64% |
| MSFT230623C00270000 | 2023-06-05 9:55AM EDT | 2023-06-23 | 65.94 | 56.70 | 57.70 | 0.00 | - | 1 | 15 | 58.28% |
| MSFT230630C00270000 | 2023-06-07 11:16AM EDT | 2023-06-30 | 57.25 | 56.55 | 58.15 | -10.51 | -15.51% | 9 | 35 | 50.51% |
| MSFT230707C00270000 | 2023-06-02 12:12PM EDT | 2023-07-07 | 65.76 | 56.50 | 58.50 | 0.00 | - | 1 | 2 | 52.61% |
| MSFT230721C00270000 | 2023-06-06 1:55PM EDT | 2023-07-21 | 60.48 | 57.40 | 59.55 | -4.42 | -6.81% | 1 | 2,331 | 48.66% |
| MSFT230818C00270000 | 2023-06-06 3:36PM EDT | 2023-08-18 | 67.70 | 59.95 | 60.75 | 0.00 | - | 3 | 2,736 | 42.16% |
| MSFT230915C00270000 | 2023-06-07 10:26AM EDT | 2023-09-15 | 64.07 | 61.20 | 61.80 | -4.83 | -7.01% | 4 | 4,075 | 38.54% |
| MSFT231020C00270000 | 2023-06-06 9:30AM EDT | 2023-10-20 | 71.50 | 64.10 | 64.80 | 0.00 | - | 1 | 200 | 39.23% |
| MSFT231117C00270000 | 2023-06-01 2:09PM EDT | 2023-11-17 | 66.93 | 65.20 | 67.40 | -5.72 | -7.87% | 1 | 143 | 40.08% |
| MSFT231215C00270000 | 2023-06-05 11:37AM EDT | 2023-12-15 | 78.93 | 67.60 | 68.15 | 0.00 | - | 1 | 20 | 38.16% |
| MSFT240119C00270000 | 2023-06-06 1:58PM EDT | 2024-01-19 | 70.50 | 69.40 | 70.50 | -5.72 | -7.50% | 3 | 6,351 | 38.25% |
| MSFT240315C00270000 | 2023-06-05 9:59AM EDT | 2024-03-15 | 81.89 | 72.45 | 74.20 | 0.00 | - | 4 | 402 | 38.53% |
| MSFT240621C00270000 | 2023-06-07 10:13AM EDT | 2024-06-21 | 80.40 | 78.30 | 80.10 | -4.85 | -5.69% | 1 | 2,426 | 38.87% |
| MSFT241220C00270000 | 2023-06-06 1:04PM EDT | 2024-12-20 | 93.33 | 86.70 | 89.65 | 0.00 | - | 1 | 159 | 39.27% |
| MSFT250117C00270000 | 2023-06-07 10:54AM EDT | 2025-01-17 | 89.10 | 87.70 | 90.30 | -3.90 | -4.19% | 3 | 1,665 | 38.80% |
| MSFT250620C00270000 | 2023-06-05 10:28AM EDT | 2025-06-20 | 103.25 | 92.55 | 96.15 | 0.00 | - | 2 | 154 | 38.38% |
| MSFT251219C00270000 | 2023-06-07 11:10AM EDT | 2025-12-19 | 101.92 | 99.55 | 103.00 | -6.78 | -6.24% | 6 | 221 | 38.40% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00270000 | 2023-06-06 10:12AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 67.19% |
| MSFT230616P00270000 | 2023-06-07 11:18AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 11,928 | 44.92% |
| MSFT230623P00270000 | 2023-06-07 11:20AM EDT | 2023-06-23 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 8 | 170 | 38.09% |
| MSFT230630P00270000 | 2023-06-06 3:56PM EDT | 2023-06-30 | 0.10 | 0.15 | 0.17 | 0.00 | - | 85 | 853 | 34.96% |
| MSFT230707P00270000 | 2023-06-07 10:52AM EDT | 2023-07-07 | 0.21 | 0.21 | 0.25 | +0.06 | +40.00% | 1 | 23 | 32.67% |
| MSFT230714P00270000 | 2023-06-07 9:56AM EDT | 2023-07-14 | 0.22 | 0.32 | 0.36 | -0.03 | -12.00% | 5 | 10 | 31.32% |
| MSFT230721P00270000 | 2023-06-07 11:08AM EDT | 2023-07-21 | 0.45 | 0.46 | 0.49 | +0.14 | +45.16% | 49 | 11,832 | 30.42% |
| MSFT230818P00270000 | 2023-06-07 11:24AM EDT | 2023-08-18 | 1.66 | 1.63 | 1.66 | +0.37 | +28.68% | 120 | 4,803 | 31.12% |
| MSFT230915P00270000 | 2023-06-07 11:10AM EDT | 2023-09-15 | 2.28 | 2.35 | 2.39 | +0.41 | +21.93% | 31 | 4,160 | 29.16% |
| MSFT231020P00270000 | 2023-06-07 11:22AM EDT | 2023-10-20 | 3.40 | 3.35 | 3.45 | +0.50 | +17.24% | 4 | 3,476 | 28.03% |
| MSFT231117P00270000 | 2023-06-07 9:33AM EDT | 2023-11-17 | 4.05 | 4.65 | 4.80 | -0.05 | -1.22% | 4 | 1,715 | 28.47% |
| MSFT231215P00270000 | 2023-06-07 11:17AM EDT | 2023-12-15 | 5.49 | 5.35 | 5.60 | +0.61 | +12.50% | 1 | 136 | 27.81% |
| MSFT240119P00270000 | 2023-06-07 11:15AM EDT | 2024-01-19 | 6.40 | 6.35 | 6.50 | +0.70 | +12.28% | 135 | 7,299 | 27.04% |
| MSFT240315P00270000 | 2023-06-07 10:43AM EDT | 2024-03-15 | 8.18 | 7.75 | 9.35 | +0.38 | +4.87% | 2 | 353 | 28.08% |
| MSFT240621P00270000 | 2023-06-07 10:01AM EDT | 2024-06-21 | 10.50 | 10.70 | 12.40 | +0.40 | +3.96% | 10 | 3,310 | 27.49% |
| MSFT241220P00270000 | 2023-06-02 11:53AM EDT | 2024-12-20 | 15.15 | 14.20 | 16.50 | 0.00 | - | 6 | 183 | 26.05% |
| MSFT250117P00270000 | 2023-06-02 1:46PM EDT | 2025-01-17 | 15.47 | 14.60 | 16.90 | 0.00 | - | 1 | 477 | 25.75% |
| MSFT250620P00270000 | 2023-06-07 10:45AM EDT | 2025-06-20 | 19.20 | 18.60 | 21.00 | -1.54 | -7.43% | 1 | 27 | 25.79% |
| MSFT251219P00270000 | 2023-06-05 11:05AM EDT | 2025-12-19 | 21.39 | 20.75 | 24.05 | -0.11 | -0.51% | 1 | 130 | 24.98% |
© 2023 Yahoo. Tutti i diritti riservati.