MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:325.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00325000 | 2023-06-09 1:56PM EDT | 2023-06-09 | 3.49 | 3.25 | 3.45 | +1.76 | +101.73% | 11,538 | 5,908 | 18.36% |
| MSFT230616C00325000 | 2023-06-09 1:55PM EDT | 2023-06-16 | 6.05 | 6.00 | 6.05 | +1.55 | +34.44% | 5,867 | 15,785 | 22.08% |
| MSFT230623C00325000 | 2023-06-09 1:54PM EDT | 2023-06-23 | 7.35 | 7.30 | 7.40 | +1.65 | +28.95% | 598 | 1,239 | 21.42% |
| MSFT230630C00325000 | 2023-06-09 1:49PM EDT | 2023-06-30 | 8.50 | 8.65 | 8.80 | +1.50 | +21.43% | 690 | 1,151 | 22.15% |
| MSFT230707C00325000 | 2023-06-09 1:47PM EDT | 2023-07-07 | 9.50 | 9.60 | 9.70 | +1.70 | +21.79% | 195 | 1,388 | 21.78% |
| MSFT230714C00325000 | 2023-06-09 1:26PM EDT | 2023-07-14 | 10.25 | 10.70 | 10.80 | +1.12 | +12.27% | 67 | 328 | 22.27% |
| MSFT230721C00325000 | 2023-06-09 1:55PM EDT | 2023-07-21 | 11.80 | 11.75 | 11.90 | +1.87 | +18.83% | 1,611 | 14,446 | 22.86% |
| MSFT230818C00325000 | 2023-06-09 1:48PM EDT | 2023-08-18 | 16.80 | 16.75 | 17.05 | +1.65 | +10.89% | 430 | 13,463 | 26.80% |
| MSFT230915C00325000 | 2023-06-09 1:30PM EDT | 2023-09-15 | 19.63 | 19.75 | 19.85 | +1.78 | +9.97% | 84 | 2,965 | 26.84% |
| MSFT231020C00325000 | 2023-06-09 12:47PM EDT | 2023-10-20 | 22.25 | 23.40 | 23.60 | +0.70 | +3.25% | 25 | 1,624 | 27.85% |
| MSFT231117C00325000 | 2023-06-09 12:40PM EDT | 2023-11-17 | 25.60 | 26.80 | 27.20 | -0.25 | -0.97% | 3 | 1,197 | 29.50% |
| MSFT231215C00325000 | 2023-06-09 10:47AM EDT | 2023-12-15 | 29.00 | 29.00 | 29.35 | +2.50 | +9.43% | 11 | 174 | 29.54% |
| MSFT240119C00325000 | 2023-06-09 1:34PM EDT | 2024-01-19 | 31.80 | 31.90 | 32.10 | +1.55 | +5.12% | 238 | 4,444 | 29.85% |
| MSFT240315C00325000 | 2023-06-09 9:49AM EDT | 2024-03-15 | 36.00 | 35.85 | 37.50 | +0.62 | +1.75% | 1 | 2,395 | 31.47% |
| MSFT240621C00325000 | 2023-06-09 1:39PM EDT | 2024-06-21 | 43.35 | 42.05 | 44.25 | +1.85 | +4.46% | 27 | 1,219 | 32.24% |
| MSFT241220C00325000 | 2023-06-08 10:34AM EDT | 2024-12-20 | 54.50 | 53.85 | 55.25 | +2.50 | +4.81% | 1 | 174 | 33.43% |
| MSFT250117C00325000 | 2023-06-09 10:54AM EDT | 2025-01-17 | 55.30 | 54.25 | 57.20 | +0.30 | +0.55% | 2 | 591 | 33.83% |
| MSFT250620C00325000 | 2023-06-09 11:00AM EDT | 2025-06-20 | 63.40 | 61.25 | 65.15 | +1.87 | +3.04% | 150 | 126 | 34.51% |
| MSFT251219C00325000 | 2023-06-09 1:23PM EDT | 2025-12-19 | 70.65 | 69.80 | 73.10 | +1.65 | +2.39% | 8 | 378 | 34.89% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00325000 | 2023-06-09 1:55PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | -1.40 | -97.22% | 13,711 | 5,220 | 11.33% |
| MSFT230616P00325000 | 2023-06-09 1:55PM EDT | 2023-06-16 | 2.37 | 2.35 | 2.39 | -1.43 | -37.63% | 7,008 | 6,583 | 19.58% |
| MSFT230623P00325000 | 2023-06-09 1:45PM EDT | 2023-06-23 | 3.48 | 3.30 | 3.40 | -1.36 | -28.10% | 834 | 1,293 | 18.30% |
| MSFT230630P00325000 | 2023-06-09 1:47PM EDT | 2023-06-30 | 4.35 | 4.30 | 4.40 | -1.45 | -25.00% | 317 | 980 | 18.32% |
| MSFT230707P00325000 | 2023-06-09 12:32PM EDT | 2023-07-07 | 6.00 | 4.95 | 5.05 | -0.08 | -1.32% | 172 | 266 | 17.77% |
| MSFT230714P00325000 | 2023-06-09 12:48PM EDT | 2023-07-14 | 6.62 | 5.75 | 5.90 | -0.26 | -3.78% | 41 | 173 | 18.06% |
| MSFT230721P00325000 | 2023-06-09 1:52PM EDT | 2023-07-21 | 6.61 | 6.45 | 6.55 | -1.17 | -15.04% | 467 | 10,616 | 18.00% |
| MSFT230818P00325000 | 2023-06-09 1:54PM EDT | 2023-08-18 | 10.80 | 10.70 | 10.80 | -1.25 | -10.37% | 318 | 2,071 | 21.48% |
| MSFT230915P00325000 | 2023-06-09 1:49PM EDT | 2023-09-15 | 12.76 | 12.60 | 12.70 | -1.19 | -8.53% | 23 | 837 | 21.01% |
| MSFT231020P00325000 | 2023-06-09 12:23PM EDT | 2023-10-20 | 15.82 | 14.75 | 14.90 | -0.14 | -0.88% | 20 | 1,329 | 20.86% |
| MSFT231117P00325000 | 2023-06-09 12:52PM EDT | 2023-11-17 | 17.65 | 17.15 | 17.40 | -0.90 | -4.85% | 34 | 461 | 21.87% |
| MSFT231215P00325000 | 2023-06-08 3:10PM EDT | 2023-12-15 | 19.95 | 18.40 | 18.60 | +0.35 | +1.79% | 5 | 626 | 21.48% |
| MSFT240119P00325000 | 2023-06-09 1:53PM EDT | 2024-01-19 | 20.10 | 19.90 | 20.15 | -1.10 | -5.19% | 350 | 2,445 | 21.26% |
| MSFT240315P00325000 | 2023-06-09 11:25AM EDT | 2024-03-15 | 23.05 | 22.10 | 23.35 | -0.95 | -3.96% | 1 | 40 | 21.84% |
| MSFT240621P00325000 | 2023-06-08 3:41PM EDT | 2024-06-21 | 27.21 | 26.30 | 26.95 | -0.39 | -1.41% | 51 | 877 | 21.54% |
| MSFT241220P00325000 | 2023-06-09 1:33PM EDT | 2024-12-20 | 32.45 | 32.15 | 33.30 | -1.07 | -3.19% | 11 | 114 | 21.67% |
| MSFT250117P00325000 | 2023-06-07 2:31PM EDT | 2025-01-17 | 35.00 | 32.75 | 33.65 | 0.00 | - | 27 | 204 | 21.37% |
| MSFT250620P00325000 | 2023-06-06 11:52AM EDT | 2025-06-20 | 35.60 | 36.05 | 38.75 | 0.00 | - | 1 | 213 | 21.80% |
| MSFT251219P00325000 | 2023-06-08 12:17PM EDT | 2025-12-19 | 42.00 | 39.90 | 42.80 | 0.00 | - | 5 | 90 | 21.52% |
© 2023 Yahoo. Tutti i diritti riservati.