MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:305.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00305000 | 2023-06-02 11:45AM EDT | 2023-06-02 | 30.00 | 29.20 | 29.35 | +2.54 | +9.25% | 75 | 427 | 0.00% |
| MSFT230609C00305000 | 2023-06-01 3:35PM EDT | 2023-06-09 | 29.45 | 28.65 | 30.05 | +2.30 | +8.47% | 1 | 491 | 39.31% |
| MSFT230616C00305000 | 2023-06-02 11:10AM EDT | 2023-06-16 | 30.59 | 30.25 | 30.45 | +1.48 | +5.08% | 50 | 12,458 | 33.30% |
| MSFT230623C00305000 | 2023-06-02 11:41AM EDT | 2023-06-23 | 31.24 | 30.55 | 31.45 | +7.85 | +33.56% | 5 | 180 | 34.28% |
| MSFT230630C00305000 | 2023-06-02 11:28AM EDT | 2023-06-30 | 31.95 | 31.25 | 32.05 | +2.88 | +9.91% | 5 | 135 | 32.75% |
| MSFT230707C00305000 | 2023-06-01 3:56PM EDT | 2023-07-07 | 31.10 | 31.90 | 32.55 | 0.00 | - | 15 | 0 | 31.40% |
| MSFT230721C00305000 | 2023-06-02 10:47AM EDT | 2023-07-21 | 34.10 | 33.10 | 33.70 | +1.80 | +5.57% | 15 | 4,941 | 30.24% |
| MSFT230818C00305000 | 2023-06-02 11:42AM EDT | 2023-08-18 | 37.80 | 37.10 | 37.45 | +1.75 | +4.85% | 26 | 4,430 | 32.44% |
| MSFT230915C00305000 | 2023-06-02 11:20AM EDT | 2023-09-15 | 39.70 | 39.00 | 39.70 | +1.35 | +3.52% | 9 | 2,566 | 31.71% |
| MSFT231020C00305000 | 2023-06-02 11:20AM EDT | 2023-10-20 | 43.05 | 42.60 | 43.15 | +1.10 | +2.62% | 135 | 1,115 | 32.45% |
| MSFT231117C00305000 | 2023-06-02 11:12AM EDT | 2023-11-17 | 46.82 | 45.10 | 47.45 | +3.12 | +7.14% | 11 | 1,030 | 35.09% |
| MSFT231215C00305000 | 2023-06-02 9:47AM EDT | 2023-12-15 | 48.82 | 47.85 | 48.30 | +4.02 | +8.97% | 2 | 23 | 33.48% |
| MSFT240119C00305000 | 2023-06-02 11:25AM EDT | 2024-01-19 | 51.40 | 50.45 | 51.15 | +1.61 | +3.23% | 8 | 7,153 | 33.87% |
| MSFT240315C00305000 | 2023-06-02 9:50AM EDT | 2024-03-15 | 55.35 | 54.50 | 55.60 | +0.69 | +1.26% | 3 | 0 | 34.58% |
| MSFT240621C00305000 | 2023-06-02 10:41AM EDT | 2024-06-21 | 61.50 | 61.20 | 63.05 | +2.10 | +3.54% | 2 | 1,099 | 35.85% |
| MSFT241220C00305000 | 2023-06-01 2:39PM EDT | 2024-12-20 | 69.98 | 70.40 | 72.70 | 0.00 | - | 3 | 63 | 35.91% |
| MSFT250117C00305000 | 2023-05-30 9:55AM EDT | 2025-01-17 | 72.30 | 71.85 | 74.45 | 0.00 | - | 1 | 668 | 36.19% |
| MSFT250620C00305000 | 2023-06-01 3:33PM EDT | 2025-06-20 | 80.32 | 78.30 | 81.25 | +2.13 | +2.72% | 1 | 572 | 36.16% |
| MSFT251219C00305000 | 2023-06-02 9:50AM EDT | 2025-12-19 | 86.55 | 84.60 | 88.45 | +1.93 | +2.28% | 1 | 221 | 36.16% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00305000 | 2023-06-02 11:50AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,774 | 59.38% |
| MSFT230609P00305000 | 2023-06-02 12:17PM EDT | 2023-06-09 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 151 | 1,285 | 30.66% |
| MSFT230616P00305000 | 2023-06-02 12:09PM EDT | 2023-06-16 | 0.39 | 0.37 | 0.38 | -0.16 | -29.09% | 144 | 12,979 | 27.86% |
| MSFT230623P00305000 | 2023-06-02 11:27AM EDT | 2023-06-23 | 0.61 | 0.63 | 0.66 | -0.21 | -25.61% | 11 | 716 | 25.94% |
| MSFT230630P00305000 | 2023-06-02 12:12PM EDT | 2023-06-30 | 1.02 | 0.96 | 1.01 | -0.25 | -19.69% | 59 | 643 | 25.11% |
| MSFT230707P00305000 | 2023-06-02 10:54AM EDT | 2023-07-07 | 1.28 | 1.24 | 1.29 | -0.36 | -21.95% | 8 | 243 | 24.10% |
| MSFT230721P00305000 | 2023-06-02 12:15PM EDT | 2023-07-21 | 2.21 | 2.14 | 2.18 | -0.43 | -16.29% | 110 | 5,259 | 24.02% |
| MSFT230818P00305000 | 2023-06-02 12:03PM EDT | 2023-08-18 | 4.86 | 4.85 | 5.00 | -0.69 | -12.43% | 61 | 1,920 | 26.34% |
| MSFT230915P00305000 | 2023-06-02 11:17AM EDT | 2023-09-15 | 6.43 | 6.35 | 6.45 | -0.62 | -8.79% | 5 | 1,886 | 25.34% |
| MSFT231020P00305000 | 2023-06-02 10:48AM EDT | 2023-10-20 | 8.25 | 8.15 | 8.35 | -1.70 | -17.09% | 8 | 356 | 24.92% |
| MSFT231117P00305000 | 2023-06-02 12:07PM EDT | 2023-11-17 | 10.30 | 10.25 | 10.45 | -0.91 | -8.12% | 33 | 489 | 25.61% |
| MSFT231215P00305000 | 2023-06-02 11:14AM EDT | 2023-12-15 | 11.55 | 11.45 | 11.65 | -0.90 | -7.23% | 9 | 86 | 25.19% |
| MSFT240119P00305000 | 2023-06-02 9:33AM EDT | 2024-01-19 | 13.15 | 12.75 | 13.00 | -0.45 | -3.31% | 2 | 1,530 | 24.71% |
| MSFT240315P00305000 | 2023-06-02 11:29AM EDT | 2024-03-15 | 15.35 | 15.30 | 15.70 | -1.15 | -6.97% | 24 | 275 | 24.83% |
| MSFT240621P00305000 | 2023-06-02 9:34AM EDT | 2024-06-21 | 19.00 | 18.25 | 19.65 | -1.00 | -5.00% | 2 | 409 | 24.73% |
| MSFT241220P00305000 | 2023-05-30 3:13PM EDT | 2024-12-20 | 25.55 | 23.30 | 26.15 | 0.00 | - | 57 | 73 | 24.75% |
| MSFT250117P00305000 | 2023-06-01 2:56PM EDT | 2025-01-17 | 26.10 | 23.80 | 25.75 | 0.00 | - | 5 | 807 | 23.90% |
| MSFT250620P00305000 | 2023-05-31 3:09PM EDT | 2025-06-20 | 31.00 | 27.25 | 29.85 | 0.00 | - | 2 | 87 | 23.68% |
| MSFT251219P00305000 | 2023-05-31 2:26PM EDT | 2025-12-19 | 34.80 | 32.00 | 33.90 | 0.00 | - | 1 | 57 | 23.34% |
© 2023 Yahoo. Tutti i diritti riservati.