MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:295.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00295000 | 2023-06-02 2:52PM EDT | 2023-06-09 | 41.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT230616C00295000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 41.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT230623C00295000 | 2023-06-02 11:45AM EDT | 2023-06-23 | 41.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230630C00295000 | 2023-06-01 10:07AM EDT | 2023-06-30 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230707C00295000 | 2023-06-02 2:52PM EDT | 2023-07-07 | 43.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230714C00295000 | 2023-06-02 3:40PM EDT | 2023-07-14 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230721C00295000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 43.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230818C00295000 | 2023-06-02 1:11PM EDT | 2023-08-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230915C00295000 | 2023-06-02 1:55PM EDT | 2023-09-15 | 47.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT231020C00295000 | 2023-06-02 3:45PM EDT | 2023-10-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT231117C00295000 | 2023-06-02 2:38PM EDT | 2023-11-17 | 55.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT231215C00295000 | 2023-06-02 9:50AM EDT | 2023-12-15 | 55.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240119C00295000 | 2023-06-02 2:59PM EDT | 2024-01-19 | 59.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240315C00295000 | 2023-06-02 2:45PM EDT | 2024-03-15 | 63.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621C00295000 | 2023-06-02 3:46PM EDT | 2024-06-21 | 68.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT241220C00295000 | 2023-05-31 3:21PM EDT | 2024-12-20 | 74.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2023-06-02 2:46PM EDT | 2025-01-17 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00295000 | 2023-05-30 12:04PM EDT | 2025-06-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00295000 | 2023-06-02 9:35AM EDT | 2025-12-19 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00295000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| MSFT230616P00295000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| MSFT230623P00295000 | 2023-06-02 3:37PM EDT | 2023-06-23 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MSFT230630P00295000 | 2023-06-02 3:47PM EDT | 2023-06-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT230707P00295000 | 2023-06-02 3:10PM EDT | 2023-07-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT230714P00295000 | 2023-06-02 2:49PM EDT | 2023-07-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT230721P00295000 | 2023-06-02 3:49PM EDT | 2023-07-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| MSFT230818P00295000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| MSFT230915P00295000 | 2023-06-02 2:05PM EDT | 2023-09-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MSFT231020P00295000 | 2023-06-02 2:03PM EDT | 2023-10-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT231117P00295000 | 2023-06-02 2:01PM EDT | 2023-11-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT231215P00295000 | 2023-06-02 10:20AM EDT | 2023-12-15 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240119P00295000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 9.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240315P00295000 | 2023-06-02 2:28PM EDT | 2024-03-15 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT240621P00295000 | 2023-06-02 2:43PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220P00295000 | 2023-05-23 9:50AM EDT | 2024-12-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00295000 | 2023-06-02 11:50AM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT250620P00295000 | 2023-05-30 9:45AM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00295000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.