MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:285.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00285000 | 2023-06-08 12:34PM EDT | 2023-06-09 | 41.15 | 39.75 | 41.65 | +2.37 | +6.11% | 3 | 290 | 149.02% |
| MSFT230616C00285000 | 2023-06-08 3:35PM EDT | 2023-06-16 | 41.06 | 39.80 | 41.55 | +0.96 | +2.39% | 1,448 | 7,672 | 52.05% |
| MSFT230623C00285000 | 2023-06-08 12:00PM EDT | 2023-06-23 | 41.66 | 40.10 | 42.55 | +1.50 | +3.74% | 45 | 53 | 57.61% |
| MSFT230630C00285000 | 2023-06-08 12:36PM EDT | 2023-06-30 | 42.13 | 40.75 | 42.90 | +0.23 | +0.55% | 1 | 39 | 49.73% |
| MSFT230707C00285000 | 2023-06-07 3:25PM EDT | 2023-07-07 | 40.25 | 41.10 | 43.40 | 0.00 | - | 8 | 27 | 45.86% |
| MSFT230721C00285000 | 2023-06-08 3:56PM EDT | 2023-07-21 | 42.65 | 41.40 | 44.60 | +0.64 | +1.52% | 105 | 3,176 | 42.25% |
| MSFT230818C00285000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 45.21 | 45.45 | 47.35 | +1.00 | +2.26% | 2 | 1,223 | 40.11% |
| MSFT230915C00285000 | 2023-06-08 3:10PM EDT | 2023-09-15 | 47.95 | 47.35 | 48.75 | +2.05 | +4.47% | 2 | 2,103 | 36.84% |
| MSFT231020C00285000 | 2023-06-07 3:34PM EDT | 2023-10-20 | 48.95 | 49.65 | 51.10 | 0.00 | - | 17 | 828 | 35.62% |
| MSFT231117C00285000 | 2023-06-07 11:51AM EDT | 2023-11-17 | 53.50 | 51.60 | 54.35 | 0.00 | - | 4 | 631 | 37.16% |
| MSFT231215C00285000 | 2023-06-08 10:03AM EDT | 2023-12-15 | 53.84 | 54.50 | 55.35 | -1.71 | -3.08% | 34 | 75 | 35.63% |
| MSFT240119C00285000 | 2023-06-08 3:46PM EDT | 2024-01-19 | 57.58 | 57.10 | 57.75 | +1.91 | +3.43% | 24 | 3,829 | 35.61% |
| MSFT240315C00285000 | 2023-06-07 11:11AM EDT | 2024-03-15 | 62.25 | 60.70 | 61.55 | 0.00 | - | 3 | 782 | 35.84% |
| MSFT240621C00285000 | 2023-06-07 3:34PM EDT | 2024-06-21 | 65.65 | 66.60 | 68.15 | 0.00 | - | 1 | 1,049 | 36.69% |
| MSFT241220C00285000 | 2023-06-07 3:34PM EDT | 2024-12-20 | 75.45 | 74.95 | 78.15 | 0.00 | - | 1 | 214 | 37.29% |
| MSFT250117C00285000 | 2023-06-07 12:57PM EDT | 2025-01-17 | 77.40 | 77.00 | 79.05 | 0.00 | - | 11 | 562 | 37.02% |
| MSFT250620C00285000 | 2023-06-07 12:15PM EDT | 2025-06-20 | 84.55 | 83.70 | 85.70 | 0.00 | - | 5 | 72 | 37.06% |
| MSFT251219C00285000 | 2023-06-06 10:34AM EDT | 2025-12-19 | 98.43 | 89.45 | 92.50 | 0.00 | - | 1 | 147 | 36.97% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00285000 | 2023-06-08 10:23AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 558 | 84.38% |
| MSFT230616P00285000 | 2023-06-08 3:00PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 4,335 | 14,829 | 41.21% |
| MSFT230623P00285000 | 2023-06-08 11:49AM EDT | 2023-06-23 | 0.15 | 0.13 | 0.31 | -0.06 | -28.57% | 180 | 483 | 36.04% |
| MSFT230630P00285000 | 2023-06-08 2:07PM EDT | 2023-06-30 | 0.32 | 0.28 | 0.31 | -0.10 | -23.81% | 54 | 1,554 | 29.74% |
| MSFT230707P00285000 | 2023-06-08 12:48PM EDT | 2023-07-07 | 0.44 | 0.40 | 0.44 | -0.08 | -15.38% | 5 | 64 | 27.66% |
| MSFT230714P00285000 | 2023-06-08 3:47PM EDT | 2023-07-14 | 0.62 | 0.58 | 0.64 | -0.20 | -24.39% | 33 | 35 | 26.81% |
| MSFT230721P00285000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 0.84 | 0.84 | 0.87 | -0.26 | -23.64% | 268 | 5,622 | 26.27% |
| MSFT230818P00285000 | 2023-06-08 3:12PM EDT | 2023-08-18 | 2.67 | 2.65 | 2.89 | -0.34 | -11.30% | 59 | 1,684 | 28.52% |
| MSFT230915P00285000 | 2023-06-08 3:57PM EDT | 2023-09-15 | 3.80 | 3.75 | 3.90 | -0.36 | -8.65% | 40 | 2,484 | 26.78% |
| MSFT231020P00285000 | 2023-06-08 2:50PM EDT | 2023-10-20 | 5.40 | 5.25 | 5.45 | -0.20 | -3.57% | 15 | 2,704 | 26.15% |
| MSFT231117P00285000 | 2023-06-08 3:56PM EDT | 2023-11-17 | 7.20 | 7.05 | 7.20 | +0.30 | +4.35% | 94 | 985 | 26.75% |
| MSFT231215P00285000 | 2023-06-08 3:56PM EDT | 2023-12-15 | 8.15 | 8.00 | 8.20 | -0.15 | -1.81% | 190 | 204 | 26.18% |
| MSFT240119P00285000 | 2023-06-08 3:54PM EDT | 2024-01-19 | 9.25 | 9.10 | 9.35 | -0.47 | -4.84% | 511 | 4,498 | 25.59% |
| MSFT240315P00285000 | 2023-06-08 2:57PM EDT | 2024-03-15 | 11.30 | 11.15 | 13.00 | +0.05 | +0.44% | 95 | 518 | 27.04% |
| MSFT240621P00285000 | 2023-06-08 3:18PM EDT | 2024-06-21 | 14.50 | 13.65 | 15.05 | -0.40 | -2.68% | 1 | 423 | 25.21% |
| MSFT241220P00285000 | 2023-06-08 1:47PM EDT | 2024-12-20 | 20.10 | 18.35 | 20.75 | +2.50 | +14.20% | 2 | 93 | 24.99% |
| MSFT250117P00285000 | 2023-06-07 3:06PM EDT | 2025-01-17 | 20.60 | 20.10 | 22.45 | 0.00 | - | 9 | 350 | 25.61% |
| MSFT250620P00285000 | 2023-05-31 2:18PM EDT | 2025-06-20 | 24.50 | 22.65 | 25.00 | 0.00 | - | 1 | 24 | 24.41% |
| MSFT251219P00285000 | 2023-06-08 1:15PM EDT | 2025-12-19 | 27.97 | 26.30 | 29.10 | -0.09 | -0.32% | 1 | 920 | 24.19% |
© 2023 Yahoo. Tutti i diritti riservati.