MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:275.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00275000 | 2023-06-01 11:34AM EDT | 2023-06-02 | 58.37 | 57.35 | 58.45 | -3.08 | -5.01% | 66 | 122 | 189.84% |
| MSFT230609C00275000 | 2023-06-01 10:07AM EDT | 2023-06-09 | 53.83 | 57.30 | 59.35 | -5.81 | -9.74% | 40 | 50 | 78.39% |
| MSFT230616C00275000 | 2023-06-01 3:19PM EDT | 2023-06-16 | 59.15 | 57.05 | 58.95 | +3.35 | +6.00% | 11 | 8,359 | 51.32% |
| MSFT230623C00275000 | 2023-06-01 3:25PM EDT | 2023-06-23 | 58.97 | 57.70 | 59.55 | +1.60 | +2.79% | 3 | 13 | 50.79% |
| MSFT230630C00275000 | 2023-06-01 3:19PM EDT | 2023-06-30 | 59.65 | 58.60 | 60.15 | +15.81 | +36.06% | 5 | 12 | 50.35% |
| MSFT230721C00275000 | 2023-06-01 2:56PM EDT | 2023-07-21 | 60.74 | 59.35 | 61.85 | -0.33 | -0.54% | 18 | 1,903 | 49.44% |
| MSFT230818C00275000 | 2023-06-01 2:56PM EDT | 2023-08-18 | 62.89 | 61.05 | 63.70 | +2.04 | +3.35% | 23 | 1,039 | 44.93% |
| MSFT230915C00275000 | 2023-06-01 1:24PM EDT | 2023-09-15 | 62.31 | 63.10 | 65.25 | +1.51 | +2.48% | 1 | 2,683 | 42.06% |
| MSFT231020C00275000 | 2023-06-01 11:38AM EDT | 2023-10-20 | 64.52 | 65.50 | 67.90 | -1.13 | -1.72% | 123 | 1,368 | 41.32% |
| MSFT231117C00275000 | 2023-06-01 3:13PM EDT | 2023-11-17 | 69.50 | 67.95 | 70.80 | +2.78 | +4.17% | 3 | 80 | 42.29% |
| MSFT231215C00275000 | 2023-06-01 9:30AM EDT | 2023-12-15 | 65.66 | 69.25 | 71.95 | -4.43 | -6.32% | 2 | 14 | 40.79% |
| MSFT240119C00275000 | 2023-06-01 3:51PM EDT | 2024-01-19 | 72.55 | 71.05 | 73.90 | +2.62 | +3.75% | 47 | 3,425 | 40.06% |
| MSFT240315C00275000 | 2023-05-31 1:39PM EDT | 2024-03-15 | 73.50 | 74.85 | 77.30 | -1.50 | -2.00% | 6 | 83 | 39.73% |
| MSFT240621C00275000 | 2023-06-01 1:52PM EDT | 2024-06-21 | 80.74 | 80.95 | 83.75 | +0.89 | +1.11% | 11 | 1,315 | 40.31% |
| MSFT241220C00275000 | 2023-05-26 2:57PM EDT | 2024-12-20 | 92.25 | 87.50 | 91.50 | 0.00 | - | 11 | 166 | 39.00% |
| MSFT250117C00275000 | 2023-06-01 12:36PM EDT | 2025-01-17 | 90.22 | 90.20 | 92.50 | -0.03 | -0.03% | 2 | 1,432 | 38.79% |
| MSFT250620C00275000 | 2023-05-25 1:56PM EDT | 2025-06-20 | 92.20 | 95.25 | 98.40 | 0.00 | - | 2 | 70 | 38.35% |
| MSFT251219C00275000 | 2023-05-26 12:38PM EDT | 2025-12-19 | 98.50 | 101.40 | 104.50 | -6.13 | -5.86% | 2 | 89 | 37.88% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00275000 | 2023-06-01 2:34PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 2,932 | 118.75% |
| MSFT230609P00275000 | 2023-06-01 3:07PM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 16 | 445 | 50.59% |
| MSFT230616P00275000 | 2023-06-01 3:48PM EDT | 2023-06-16 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 60 | 14,572 | 43.60% |
| MSFT230623P00275000 | 2023-05-31 3:33PM EDT | 2023-06-23 | 0.27 | 0.08 | 0.31 | +0.01 | +3.85% | 1 | 335 | 40.23% |
| MSFT230630P00275000 | 2023-06-01 1:08PM EDT | 2023-06-30 | 0.27 | 0.17 | 0.32 | -0.13 | -32.50% | 96 | 238 | 35.25% |
| MSFT230707P00275000 | 2023-06-01 2:42PM EDT | 2023-07-07 | 0.37 | 0.36 | 0.41 | -0.18 | -32.73% | 3 | 69 | 33.01% |
| MSFT230721P00275000 | 2023-06-01 3:15PM EDT | 2023-07-21 | 0.71 | 0.71 | 0.75 | -0.30 | -29.70% | 188 | 5,050 | 31.41% |
| MSFT230818P00275000 | 2023-06-01 3:18PM EDT | 2023-08-18 | 2.00 | 2.03 | 2.10 | -0.39 | -16.32% | 46 | 1,877 | 32.01% |
| MSFT230915P00275000 | 2023-06-01 3:16PM EDT | 2023-09-15 | 2.85 | 2.74 | 2.96 | -0.58 | -16.91% | 30 | 4,010 | 30.26% |
| MSFT231020P00275000 | 2023-06-01 3:58PM EDT | 2023-10-20 | 4.08 | 4.00 | 4.20 | -0.37 | -8.31% | 114 | 654 | 29.29% |
| MSFT231117P00275000 | 2023-05-31 12:26PM EDT | 2023-11-17 | 5.74 | 5.30 | 5.75 | -0.61 | -9.61% | 1 | 2,515 | 29.85% |
| MSFT231215P00275000 | 2023-06-01 1:19PM EDT | 2023-12-15 | 6.55 | 6.10 | 6.65 | -0.48 | -6.83% | 124 | 95 | 29.19% |
| MSFT240119P00275000 | 2023-06-01 3:13PM EDT | 2024-01-19 | 7.35 | 7.05 | 7.70 | -0.80 | -9.82% | 435 | 4,610 | 28.49% |
| MSFT240315P00275000 | 2023-06-01 3:51PM EDT | 2024-03-15 | 9.53 | 8.50 | 10.50 | -0.97 | -9.24% | 2 | 355 | 29.15% |
| MSFT240621P00275000 | 2023-05-31 1:35PM EDT | 2024-06-21 | 12.70 | 10.25 | 12.90 | 0.00 | - | 12 | 2,968 | 27.68% |
| MSFT241220P00275000 | 2023-05-30 1:52PM EDT | 2024-12-20 | 17.65 | 15.80 | 17.90 | +0.30 | +1.73% | 1 | 225 | 26.89% |
| MSFT250117P00275000 | 2023-06-01 3:21PM EDT | 2025-01-17 | 17.80 | 16.20 | 18.05 | -0.20 | -1.11% | 2 | 1,162 | 26.36% |
| MSFT250620P00275000 | 2023-05-26 11:25AM EDT | 2025-06-20 | 22.80 | 19.40 | 22.15 | 0.00 | - | 2 | 42 | 26.28% |
| MSFT251219P00275000 | 2023-05-31 2:38PM EDT | 2025-12-19 | 25.30 | 22.85 | 25.20 | 0.00 | - | 134 | 247 | 25.39% |
© 2023 Yahoo. Tutti i diritti riservati.