MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:300.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00300000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 35.78 | 35.10 | 36.35 | +2.30 | +6.87% | 92 | 450 | 54.39% |
| MSFT230616C00300000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 36.43 | 35.45 | 38.00 | +3.38 | +10.23% | 269 | 13,794 | 58.97% |
| MSFT230623C00300000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 37.14 | 35.10 | 38.00 | +7.68 | +26.07% | 5 | 160 | 46.86% |
| MSFT230630C00300000 | 2023-06-02 11:08AM EDT | 2023-06-30 | 36.78 | 36.50 | 38.20 | +2.53 | +7.39% | 3 | 111 | 41.07% |
| MSFT230707C00300000 | 2023-06-02 3:23PM EDT | 2023-07-07 | 38.75 | 37.05 | 38.20 | +2.40 | +6.60% | 10 | 9 | 36.45% |
| MSFT230714C00300000 | 2023-06-02 3:50PM EDT | 2023-07-14 | 39.10 | 37.60 | 39.60 | +39.10 | - | 3 | 9 | 38.34% |
| MSFT230721C00300000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 39.00 | 38.25 | 39.85 | +2.35 | +6.41% | 98 | 9,601 | 36.17% |
| MSFT230818C00300000 | 2023-06-02 3:52PM EDT | 2023-08-18 | 42.41 | 41.10 | 44.15 | +2.35 | +5.87% | 90 | 5,520 | 38.51% |
| MSFT230915C00300000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 44.60 | 43.40 | 45.70 | +2.30 | +5.44% | 236 | 34,744 | 35.66% |
| MSFT231020C00300000 | 2023-06-02 3:41PM EDT | 2023-10-20 | 47.72 | 46.60 | 48.30 | +2.77 | +6.16% | 7 | 1,780 | 34.72% |
| MSFT231117C00300000 | 2023-06-02 9:58AM EDT | 2023-11-17 | 49.62 | 49.05 | 52.20 | -0.03 | -0.06% | 2 | 923 | 36.83% |
| MSFT231215C00300000 | 2023-06-02 11:13AM EDT | 2023-12-15 | 52.50 | 51.30 | 52.65 | +3.72 | +7.63% | 5 | 87 | 34.61% |
| MSFT240119C00300000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 54.99 | 53.35 | 55.65 | +2.64 | +5.04% | 164 | 22,309 | 35.15% |
| MSFT240315C00300000 | 2023-06-02 2:43PM EDT | 2024-03-15 | 60.18 | 57.95 | 60.40 | +3.18 | +5.58% | 6 | 536 | 36.11% |
| MSFT240621C00300000 | 2023-06-02 3:46PM EDT | 2024-06-21 | 65.35 | 64.45 | 67.05 | +1.45 | +2.27% | 10 | 3,066 | 36.64% |
| MSFT241220C00300000 | 2023-06-02 11:17AM EDT | 2024-12-20 | 74.80 | 73.55 | 76.95 | +1.88 | +2.58% | 175 | 417 | 36.82% |
| MSFT250117C00300000 | 2023-06-02 3:23PM EDT | 2025-01-17 | 77.63 | 75.50 | 78.50 | +2.63 | +3.51% | 22 | 1,380 | 36.96% |
| MSFT250620C00300000 | 2023-06-02 2:32PM EDT | 2025-06-20 | 84.30 | 82.15 | 85.45 | +2.49 | +3.04% | 8 | 812 | 36.99% |
| MSFT251219C00300000 | 2023-06-02 3:55PM EDT | 2025-12-19 | 91.00 | 89.10 | 92.00 | +2.20 | +2.48% | 118 | 475 | 36.60% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00300000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 385 | 1,710 | 41.80% |
| MSFT230616P00300000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 611 | 9,633 | 32.76% |
| MSFT230623P00300000 | 2023-06-02 3:29PM EDT | 2023-06-23 | 0.38 | 0.36 | 0.39 | -0.26 | -40.62% | 101 | 730 | 28.91% |
| MSFT230630P00300000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 0.64 | 0.59 | 0.65 | -0.35 | -35.35% | 173 | 1,638 | 27.49% |
| MSFT230707P00300000 | 2023-06-02 3:49PM EDT | 2023-07-07 | 0.79 | 0.79 | 0.86 | -0.44 | -35.77% | 23 | 157 | 26.03% |
| MSFT230714P00300000 | 2023-06-02 3:12PM EDT | 2023-07-14 | 1.17 | 1.12 | 1.23 | +1.17 | - | 21 | 26 | 25.87% |
| MSFT230721P00300000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.50 | 1.49 | 1.70 | -0.58 | -27.88% | 2,054 | 7,292 | 26.12% |
| MSFT230818P00300000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 3.80 | 3.05 | 3.95 | -0.90 | -19.15% | 218 | 3,177 | 27.36% |
| MSFT230915P00300000 | 2023-06-02 3:03PM EDT | 2023-09-15 | 5.05 | 4.35 | 5.25 | -1.15 | -18.55% | 133 | 4,248 | 26.13% |
| MSFT231020P00300000 | 2023-06-02 2:56PM EDT | 2023-10-20 | 6.76 | 6.75 | 7.00 | -1.21 | -15.18% | 75 | 1,862 | 25.57% |
| MSFT231117P00300000 | 2023-06-02 3:02PM EDT | 2023-11-17 | 8.80 | 8.65 | 9.00 | -1.20 | -12.00% | 25 | 393 | 26.26% |
| MSFT231215P00300000 | 2023-06-02 3:16PM EDT | 2023-12-15 | 9.85 | 9.80 | 10.10 | -1.35 | -12.05% | 64 | 931 | 25.74% |
| MSFT240119P00300000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 11.10 | 11.00 | 11.30 | -1.35 | -10.84% | 97 | 11,777 | 25.11% |
| MSFT240315P00300000 | 2023-06-02 2:38PM EDT | 2024-03-15 | 13.70 | 12.15 | 14.30 | -1.45 | -9.57% | 106 | 207 | 25.61% |
| MSFT240621P00300000 | 2023-06-02 2:29PM EDT | 2024-06-21 | 16.85 | 16.15 | 18.30 | -3.40 | -16.79% | 5 | 819 | 25.55% |
| MSFT241220P00300000 | 2023-06-02 1:07PM EDT | 2024-12-20 | 22.54 | 21.35 | 24.00 | -1.25 | -5.25% | 2 | 75 | 24.99% |
| MSFT250117P00300000 | 2023-06-02 3:39PM EDT | 2025-01-17 | 23.10 | 22.30 | 24.65 | -1.92 | -7.67% | 31 | 1,893 | 24.83% |
| MSFT250620P00300000 | 2023-06-01 2:27PM EDT | 2025-06-20 | 28.00 | 24.10 | 27.90 | 0.00 | - | 1 | 130 | 24.05% |
| MSFT251219P00300000 | 2023-06-02 2:40PM EDT | 2025-12-19 | 30.34 | 29.05 | 32.05 | -2.06 | -6.36% | 39 | 323 | 23.76% |
© 2023 Yahoo. Tutti i diritti riservati.