MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:330.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00330000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.61 | 0.00 | 0.00 | 0.00 | - | 45,054 | 0 | 6.25% |
| MSFT230616C00330000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13,249 | 0 | 3.13% |
| MSFT230623C00330000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 3.13% |
| MSFT230630C00330000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,089 | 0 | 1.56% |
| MSFT230707C00330000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 4.80 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 1.56% |
| MSFT230714C00330000 | 2023-06-07 3:57PM EDT | 2023-07-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 1.56% |
| MSFT230721C00330000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4,707 | 0 | 1.56% |
| MSFT230818C00330000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.78% |
| MSFT230915C00330000 | 2023-06-07 3:56PM EDT | 2023-09-15 | 14.53 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.78% |
| MSFT231020C00330000 | 2023-06-07 3:51PM EDT | 2023-10-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| MSFT231117C00330000 | 2023-06-07 3:46PM EDT | 2023-11-17 | 21.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| MSFT231215C00330000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 23.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| MSFT240119C00330000 | 2023-06-07 3:57PM EDT | 2024-01-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 0.78% |
| MSFT240315C00330000 | 2023-06-07 3:40PM EDT | 2024-03-15 | 30.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MSFT240621C00330000 | 2023-06-07 3:02PM EDT | 2024-06-21 | 38.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| MSFT241220C00330000 | 2023-06-07 3:22PM EDT | 2024-12-20 | 49.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MSFT250117C00330000 | 2023-06-07 3:51PM EDT | 2025-01-17 | 50.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| MSFT250620C00330000 | 2023-06-07 11:49AM EDT | 2025-06-20 | 59.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| MSFT251219C00330000 | 2023-06-07 3:23PM EDT | 2025-12-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00330000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 6.93 | 0.00 | 0.00 | 0.00 | - | 8,632 | 0 | 0.00% |
| MSFT230616P00330000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 0.00% |
| MSFT230623P00330000 | 2023-06-07 3:53PM EDT | 2023-06-23 | 9.03 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| MSFT230630P00330000 | 2023-06-07 3:48PM EDT | 2023-06-30 | 10.25 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 0.00% |
| MSFT230707P00330000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 10.37 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT230714P00330000 | 2023-06-07 3:57PM EDT | 2023-07-14 | 10.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT230721P00330000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| MSFT230818P00330000 | 2023-06-07 3:52PM EDT | 2023-08-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| MSFT230915P00330000 | 2023-06-07 3:41PM EDT | 2023-09-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| MSFT231020P00330000 | 2023-06-07 3:06PM EDT | 2023-10-20 | 18.88 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| MSFT231117P00330000 | 2023-06-07 12:05PM EDT | 2023-11-17 | 20.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT231215P00330000 | 2023-06-07 3:56PM EDT | 2023-12-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240119P00330000 | 2023-06-07 3:53PM EDT | 2024-01-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240315P00330000 | 2023-06-07 3:41PM EDT | 2024-03-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240621P00330000 | 2023-06-07 3:50PM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220P00330000 | 2023-06-06 1:19PM EDT | 2024-12-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00330000 | 2023-06-07 1:26PM EDT | 2025-01-17 | 37.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00330000 | 2023-06-07 10:15AM EDT | 2025-06-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT251219P00330000 | 2023-06-07 11:42AM EDT | 2025-12-19 | 43.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.