MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:290.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00290000 | 2023-06-01 2:18PM EDT | 2023-06-09 | 41.99 | 44.40 | 46.35 | 0.00 | - | 3 | 89 | 76.86% |
| MSFT230616C00290000 | 2023-06-02 3:39PM EDT | 2023-06-16 | 46.30 | 44.95 | 46.90 | +3.99 | +9.43% | 112 | 15,823 | 58.40% |
| MSFT230623C00290000 | 2023-06-02 3:54PM EDT | 2023-06-23 | 46.87 | 44.85 | 48.00 | +9.05 | +23.93% | 5 | 48 | 55.03% |
| MSFT230630C00290000 | 2023-06-01 2:00PM EDT | 2023-06-30 | 45.17 | 45.75 | 48.55 | +1.87 | +4.32% | 1 | 71 | 50.33% |
| MSFT230707C00290000 | 2023-06-01 2:13PM EDT | 2023-07-07 | 43.85 | 46.65 | 48.30 | 0.00 | - | 3 | 4 | 43.67% |
| MSFT230721C00290000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 48.74 | 47.75 | 49.15 | +3.01 | +6.58% | 96 | 4,754 | 40.01% |
| MSFT230818C00290000 | 2023-06-02 3:49PM EDT | 2023-08-18 | 51.50 | 50.05 | 51.30 | +2.67 | +5.47% | 17 | 1,900 | 37.60% |
| MSFT230915C00290000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 52.88 | 51.95 | 53.50 | +2.86 | +5.72% | 11 | 5,438 | 36.69% |
| MSFT231020C00290000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 54.58 | 54.95 | 56.05 | +1.25 | +2.34% | 1 | 935 | 36.00% |
| MSFT231117C00290000 | 2023-06-02 9:44AM EDT | 2023-11-17 | 59.96 | 57.50 | 60.10 | +4.62 | +8.35% | 2 | 497 | 38.65% |
| MSFT231215C00290000 | 2023-06-02 1:12PM EDT | 2023-12-15 | 59.35 | 58.90 | 60.55 | +3.97 | +7.17% | 1 | 6 | 36.35% |
| MSFT240119C00290000 | 2023-06-02 2:45PM EDT | 2024-01-19 | 63.55 | 61.20 | 62.95 | +2.40 | +3.92% | 20 | 4,732 | 36.29% |
| MSFT240315C00290000 | 2023-06-01 12:18PM EDT | 2024-03-15 | 63.49 | 64.65 | 67.55 | 0.00 | - | 12 | 207 | 37.26% |
| MSFT240621C00290000 | 2023-06-01 1:14PM EDT | 2024-06-21 | 72.81 | 71.40 | 73.90 | +3.06 | +4.39% | 4 | 2,168 | 37.65% |
| MSFT241220C00290000 | 2023-05-26 10:38AM EDT | 2024-12-20 | 78.94 | 80.20 | 84.00 | 0.00 | - | 1 | 139 | 38.07% |
| MSFT250117C00290000 | 2023-06-02 3:20PM EDT | 2025-01-17 | 83.79 | 82.05 | 84.90 | +2.16 | +2.65% | 14 | 2,022 | 37.78% |
| MSFT250620C00290000 | 2023-06-02 10:14AM EDT | 2025-06-20 | 90.00 | 88.00 | 91.25 | +2.15 | +2.45% | 2 | 406 | 37.50% |
| MSFT251219C00290000 | 2023-05-31 11:36AM EDT | 2025-12-19 | 93.65 | 94.80 | 98.00 | 0.00 | - | 1 | 212 | 37.28% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00290000 | 2023-06-02 2:45PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 753 | 658 | 44.53% |
| MSFT230616P00290000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 0.12 | 0.13 | 0.14 | -0.12 | -50.00% | 485 | 22,063 | 36.72% |
| MSFT230623P00290000 | 2023-06-02 3:41PM EDT | 2023-06-23 | 0.22 | 0.20 | 0.24 | -0.13 | -37.14% | 55 | 522 | 32.18% |
| MSFT230630P00290000 | 2023-06-02 3:12PM EDT | 2023-06-30 | 0.38 | 0.34 | 0.39 | -0.19 | -33.33% | 33 | 582 | 30.15% |
| MSFT230707P00290000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 0.48 | 0.46 | 0.53 | -0.27 | -36.00% | 15 | 68 | 28.49% |
| MSFT230721P00290000 | 2023-06-02 3:45PM EDT | 2023-07-21 | 0.94 | 0.89 | 0.97 | -0.42 | -30.88% | 347 | 5,408 | 27.31% |
| MSFT230818P00290000 | 2023-06-02 3:53PM EDT | 2023-08-18 | 2.65 | 2.66 | 2.75 | -0.82 | -23.63% | 226 | 3,516 | 28.74% |
| MSFT230915P00290000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 3.70 | 3.70 | 3.85 | -0.65 | -14.94% | 338 | 2,933 | 27.44% |
| MSFT231020P00290000 | 2023-06-02 1:44PM EDT | 2023-10-20 | 5.42 | 5.10 | 5.30 | -0.69 | -11.29% | 96 | 1,336 | 26.67% |
| MSFT231117P00290000 | 2023-06-02 3:29PM EDT | 2023-11-17 | 6.90 | 6.85 | 7.10 | -1.25 | -15.34% | 26 | 888 | 27.37% |
| MSFT231215P00290000 | 2023-06-02 3:13PM EDT | 2023-12-15 | 7.90 | 7.80 | 8.10 | -1.15 | -12.71% | 18 | 143 | 26.81% |
| MSFT240119P00290000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 8.95 | 8.85 | 9.10 | -1.20 | -11.82% | 140 | 4,300 | 26.01% |
| MSFT240315P00290000 | 2023-06-02 2:20PM EDT | 2024-03-15 | 11.50 | 10.60 | 13.15 | -0.93 | -7.48% | 23 | 432 | 27.88% |
| MSFT240621P00290000 | 2023-06-02 10:56AM EDT | 2024-06-21 | 14.95 | 13.20 | 15.10 | -1.85 | -11.01% | 4 | 1,032 | 25.88% |
| MSFT241220P00290000 | 2023-06-02 1:07PM EDT | 2024-12-20 | 19.70 | 18.45 | 20.60 | -1.60 | -7.51% | 3 | 73 | 25.39% |
| MSFT250117P00290000 | 2023-06-02 2:54PM EDT | 2025-01-17 | 20.01 | 19.15 | 22.40 | -2.39 | -10.67% | 6 | 1,209 | 26.05% |
| MSFT250620P00290000 | 2023-06-01 3:21PM EDT | 2025-06-20 | 24.45 | 22.55 | 25.75 | 0.00 | - | 3 | 162 | 25.31% |
| MSFT251219P00290000 | 2023-05-31 2:31PM EDT | 2025-12-19 | 29.80 | 26.45 | 29.05 | 0.00 | - | 91 | 142 | 24.52% |
© 2023 Yahoo. Tutti i diritti riservati.