MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:315.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602C00315000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 18.92 | 17.60 | 19.75 | +6.65 | +54.20% | 7,563 | 8,493 | 46.63% |
| MSFT230609C00315000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 19.90 | 19.05 | 20.30 | +5.90 | +42.14% | 232 | 1,855 | 35.00% |
| MSFT230616C00315000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 20.83 | 20.25 | 21.10 | +5.44 | +35.35% | 6,724 | 21,769 | 31.82% |
| MSFT230623C00315000 | 2023-05-26 3:44PM EDT | 2023-06-23 | 21.96 | 21.00 | 23.15 | +5.29 | +31.73% | 31 | 936 | 34.64% |
| MSFT230630C00315000 | 2023-05-26 2:09PM EDT | 2023-06-30 | 22.61 | 21.30 | 23.40 | +5.01 | +28.47% | 85 | 1,945 | 31.62% |
| MSFT230721C00315000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 25.68 | 25.30 | 26.50 | +5.38 | +26.50% | 16,116 | 17,656 | 31.89% |
| MSFT230818C00315000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 30.20 | 29.50 | 31.25 | +4.85 | +19.13% | 380 | 2,515 | 34.29% |
| MSFT230915C00315000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 32.92 | 31.70 | 33.25 | +4.85 | +17.28% | 231 | 2,261 | 32.62% |
| MSFT231020C00315000 | 2023-05-26 1:23PM EDT | 2023-10-20 | 35.67 | 35.70 | 36.80 | +4.82 | +15.62% | 94 | 1,115 | 32.99% |
| MSFT231117C00315000 | 2023-05-26 12:02PM EDT | 2023-11-17 | 39.54 | 38.70 | 40.50 | +4.60 | +13.17% | 42 | 451 | 34.52% |
| MSFT240119C00315000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 44.89 | 44.30 | 45.45 | +5.39 | +13.65% | 65 | 2,934 | 34.48% |
| MSFT240315C00315000 | 2023-05-26 1:16PM EDT | 2024-03-15 | 48.35 | 47.80 | 50.70 | +4.52 | +10.31% | 12 | 770 | 35.68% |
| MSFT240621C00315000 | 2023-05-26 1:43PM EDT | 2024-06-21 | 55.30 | 53.75 | 57.00 | +6.04 | +12.26% | 31 | 651 | 35.73% |
| MSFT241220C00315000 | 2023-05-26 2:00PM EDT | 2024-12-20 | 66.34 | 64.95 | 68.25 | +9.94 | +17.62% | 11 | 145 | 36.67% |
| MSFT250117C00315000 | 2023-05-26 2:18PM EDT | 2025-01-17 | 66.89 | 66.40 | 69.05 | +3.79 | +6.01% | 14 | 2,358 | 36.31% |
| MSFT250620C00315000 | 2023-05-26 2:21PM EDT | 2025-06-20 | 73.95 | 73.15 | 76.40 | +11.75 | +18.89% | 10 | 66 | 36.50% |
| MSFT251219C00315000 | 2023-05-26 12:03PM EDT | 2025-12-19 | 81.09 | 80.55 | 83.70 | +3.57 | +4.61% | 5 | 126 | 36.44% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230602P00315000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.28 | 0.26 | 0.29 | -0.73 | -72.28% | 3,540 | 3,903 | 27.56% |
| MSFT230609P00315000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 1.08 | 0.79 | 1.15 | -1.03 | -48.82% | 988 | 1,183 | 26.87% |
| MSFT230616P00315000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.07 | 1.97 | 2.18 | -1.27 | -38.02% | 875 | 8,803 | 27.12% |
| MSFT230623P00315000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 2.51 | 2.57 | 2.70 | -1.49 | -37.25% | 202 | 662 | 25.44% |
| MSFT230630P00315000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 3.30 | 3.25 | 3.40 | -1.40 | -29.79% | 148 | 923 | 25.04% |
| MSFT230721P00315000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 5.17 | 5.10 | 5.50 | -1.63 | -23.97% | 1,527 | 5,596 | 24.85% |
| MSFT230818P00315000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 8.70 | 8.65 | 9.25 | -1.80 | -17.14% | 242 | 1,206 | 27.12% |
| MSFT230915P00315000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 10.45 | 10.35 | 10.55 | -1.90 | -15.38% | 167 | 1,881 | 25.44% |
| MSFT231020P00315000 | 2023-05-26 9:33AM EDT | 2023-10-20 | 14.57 | 12.40 | 12.65 | -0.43 | -2.87% | 3 | 423 | 24.94% |
| MSFT231117P00315000 | 2023-05-26 1:21PM EDT | 2023-11-17 | 15.10 | 14.65 | 14.90 | -1.67 | -9.96% | 54 | 226 | 25.53% |
| MSFT231215P00315000 | 2023-05-26 10:38AM EDT | 2023-12-15 | 16.95 | 15.95 | 16.20 | -2.53 | -12.99% | 31 | 23 | 25.11% |
| MSFT240119P00315000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 17.65 | 17.30 | 17.60 | -1.75 | -9.02% | 172 | 883 | 24.59% |
| MSFT240315P00315000 | 2023-05-26 2:22PM EDT | 2024-03-15 | 20.45 | 18.10 | 21.40 | -2.55 | -11.09% | 5 | 34 | 25.54% |
| MSFT240621P00315000 | 2023-05-26 1:42PM EDT | 2024-06-21 | 24.23 | 23.15 | 24.60 | -2.22 | -8.39% | 17 | 305 | 24.58% |
| MSFT241220P00315000 | 2023-05-18 2:15PM EDT | 2024-12-20 | 33.05 | 28.00 | 30.60 | 0.00 | - | 2 | 125 | 24.13% |
| MSFT250117P00315000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 30.85 | 27.60 | 31.10 | -2.15 | -6.52% | 5 | 1,060 | 23.87% |
| MSFT250620P00315000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 36.10 | 31.60 | 35.55 | -1.88 | -4.95% | 5 | 26 | 23.77% |
| MSFT251219P00315000 | 2023-05-25 10:51AM EDT | 2025-12-19 | 40.10 | 36.65 | 38.90 | 0.00 | - | 2 | 56 | 23.00% |
© 2023 Yahoo. Tutti i diritti riservati.