MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:320.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00320000 | 2023-06-07 11:44AM EDT | 2023-06-09 | 6.50 | 6.30 | 6.65 | -7.83 | -54.64% | 313 | 2,789 | 30.03% |
| MSFT230616C00320000 | 2023-06-07 11:43AM EDT | 2023-06-16 | 8.50 | 8.30 | 8.50 | -6.52 | -43.41% | 362 | 14,744 | 26.11% |
| MSFT230623C00320000 | 2023-06-07 11:33AM EDT | 2023-06-23 | 10.10 | 9.40 | 9.55 | -5.78 | -36.40% | 51 | 664 | 24.03% |
| MSFT230630C00320000 | 2023-06-07 11:02AM EDT | 2023-06-30 | 11.30 | 10.80 | 10.95 | -5.50 | -32.74% | 56 | 1,454 | 24.63% |
| MSFT230707C00320000 | 2023-06-07 11:29AM EDT | 2023-07-07 | 12.08 | 11.65 | 12.00 | -5.83 | -32.55% | 24 | 105 | 24.56% |
| MSFT230714C00320000 | 2023-06-07 11:10AM EDT | 2023-07-14 | 13.45 | 12.60 | 12.85 | -4.53 | -25.19% | 4 | 23 | 24.27% |
| MSFT230721C00320000 | 2023-06-07 11:44AM EDT | 2023-07-21 | 13.75 | 13.65 | 13.85 | -6.06 | -30.59% | 390 | 10,440 | 24.56% |
| MSFT230818C00320000 | 2023-06-07 11:26AM EDT | 2023-08-18 | 18.95 | 18.60 | 18.75 | -5.70 | -23.12% | 105 | 3,665 | 27.91% |
| MSFT230915C00320000 | 2023-06-07 11:36AM EDT | 2023-09-15 | 21.75 | 21.30 | 21.55 | -5.25 | -19.44% | 26 | 5,443 | 27.90% |
| MSFT231020C00320000 | 2023-06-07 11:34AM EDT | 2023-10-20 | 25.65 | 25.35 | 25.65 | -5.15 | -16.72% | 36 | 1,402 | 29.30% |
| MSFT231117C00320000 | 2023-06-07 9:53AM EDT | 2023-11-17 | 28.60 | 28.50 | 29.35 | -5.79 | -16.84% | 2 | 1,089 | 31.01% |
| MSFT231215C00320000 | 2023-06-07 11:34AM EDT | 2023-12-15 | 31.15 | 30.10 | 30.85 | -6.07 | -16.31% | 12 | 204 | 30.28% |
| MSFT240119C00320000 | 2023-06-07 11:24AM EDT | 2024-01-19 | 33.40 | 33.55 | 34.00 | -5.95 | -15.12% | 38 | 5,131 | 30.98% |
| MSFT240315C00320000 | 2023-06-07 10:51AM EDT | 2024-03-15 | 38.49 | 37.25 | 38.40 | -5.01 | -11.52% | 2 | 819 | 31.67% |
| MSFT240621C00320000 | 2023-06-07 11:26AM EDT | 2024-06-21 | 45.44 | 44.10 | 45.80 | -8.04 | -15.03% | 9 | 1,882 | 32.99% |
| MSFT241220C00320000 | 2023-06-06 9:30AM EDT | 2024-12-20 | 62.10 | 53.75 | 56.95 | 0.00 | - | 10 | 165 | 34.25% |
| MSFT250117C00320000 | 2023-06-07 10:44AM EDT | 2025-01-17 | 58.40 | 56.40 | 58.50 | -3.65 | -5.88% | 3 | 1,508 | 34.40% |
| MSFT250620C00320000 | 2023-06-07 10:34AM EDT | 2025-06-20 | 66.90 | 62.75 | 66.15 | -2.52 | -3.63% | 6 | 312 | 34.91% |
| MSFT251219C00320000 | 2023-06-06 12:17PM EDT | 2025-12-19 | 77.83 | 70.25 | 73.65 | 0.00 | - | 8 | 172 | 35.08% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00320000 | 2023-06-07 11:44AM EDT | 2023-06-09 | 0.70 | 0.68 | 0.70 | +0.59 | +536.36% | 4,598 | 3,286 | 21.09% |
| MSFT230616P00320000 | 2023-06-07 11:43AM EDT | 2023-06-16 | 2.22 | 2.25 | 2.28 | +1.56 | +236.36% | 3,580 | 6,328 | 20.55% |
| MSFT230623P00320000 | 2023-06-07 11:36AM EDT | 2023-06-23 | 2.88 | 2.94 | 2.99 | +1.63 | +130.40% | 380 | 821 | 18.56% |
| MSFT230630P00320000 | 2023-06-07 11:41AM EDT | 2023-06-30 | 3.81 | 3.90 | 4.00 | +1.91 | +100.53% | 263 | 954 | 18.89% |
| MSFT230707P00320000 | 2023-06-07 11:39AM EDT | 2023-07-07 | 4.42 | 4.55 | 4.70 | +2.07 | +88.09% | 51 | 417 | 18.58% |
| MSFT230714P00320000 | 2023-06-07 11:41AM EDT | 2023-07-14 | 5.09 | 5.25 | 5.40 | +1.91 | +60.06% | 45 | 254 | 18.54% |
| MSFT230721P00320000 | 2023-06-07 11:44AM EDT | 2023-07-21 | 6.01 | 5.90 | 6.00 | +2.36 | +64.66% | 750 | 10,875 | 18.41% |
| MSFT230818P00320000 | 2023-06-07 11:44AM EDT | 2023-08-18 | 10.15 | 10.10 | 10.25 | +2.60 | +34.44% | 233 | 1,556 | 21.99% |
| MSFT230915P00320000 | 2023-06-07 11:23AM EDT | 2023-09-15 | 11.80 | 11.75 | 11.95 | +2.59 | +28.12% | 164 | 1,649 | 21.24% |
| MSFT231020P00320000 | 2023-06-07 11:39AM EDT | 2023-10-20 | 13.95 | 13.95 | 14.10 | +2.35 | +20.26% | 138 | 841 | 21.08% |
| MSFT231117P00320000 | 2023-06-07 11:16AM EDT | 2023-11-17 | 16.15 | 16.10 | 16.30 | +2.41 | +17.54% | 20 | 431 | 21.77% |
| MSFT231215P00320000 | 2023-06-07 11:35AM EDT | 2023-12-15 | 17.40 | 17.35 | 17.60 | +2.35 | +15.61% | 13 | 331 | 21.52% |
| MSFT240119P00320000 | 2023-06-07 11:38AM EDT | 2024-01-19 | 18.85 | 18.80 | 19.05 | +2.45 | +14.94% | 111 | 2,134 | 21.24% |
| MSFT240315P00320000 | 2023-06-07 10:34AM EDT | 2024-03-15 | 20.75 | 21.35 | 22.20 | +1.95 | +10.37% | 13 | 38 | 21.83% |
| MSFT240621P00320000 | 2023-06-06 10:31AM EDT | 2024-06-21 | 23.22 | 25.10 | 26.20 | 0.00 | - | 4 | 650 | 21.88% |
| MSFT241220P00320000 | 2023-05-30 2:14PM EDT | 2024-12-20 | 31.20 | 29.30 | 31.90 | 0.00 | - | 4 | 41 | 21.61% |
| MSFT250117P00320000 | 2023-06-07 11:36AM EDT | 2025-01-17 | 31.70 | 31.05 | 32.65 | +3.12 | +10.92% | 5 | 721 | 21.55% |
| MSFT250620P00320000 | 2023-06-06 12:03PM EDT | 2025-06-20 | 33.60 | 34.75 | 37.80 | 0.00 | - | 155 | 201 | 22.04% |
| MSFT251219P00320000 | 2023-06-07 11:09AM EDT | 2025-12-19 | 39.70 | 39.15 | 41.85 | +3.85 | +10.74% | 1 | 182 | 21.77% |
© 2023 Yahoo. Tutti i diritti riservati.