MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:335.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00335000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 3.82 | 0.00 | 0.00 | 0.00 | - | 20,479 | 0 | 0.00% |
| MSFT230616C00335000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,104 | 0 | 0.00% |
| MSFT230623C00335000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 7.03 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| MSFT230630C00335000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 8.35 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| MSFT230707C00335000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 9.31 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| MSFT230714C00335000 | 2023-06-02 3:53PM EDT | 2023-07-14 | 10.55 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MSFT230721C00335000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 0.00% |
| MSFT230818C00335000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| MSFT230915C00335000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 19.55 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| MSFT231020C00335000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 22.92 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MSFT231117C00335000 | 2023-06-02 3:17PM EDT | 2023-11-17 | 27.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT231215C00335000 | 2023-06-02 3:26PM EDT | 2023-12-15 | 29.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240119C00335000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240315C00335000 | 2023-06-02 1:23PM EDT | 2024-03-15 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00335000 | 2023-06-02 3:48PM EDT | 2024-06-21 | 44.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220C00335000 | 2023-06-02 1:26PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00335000 | 2023-06-02 2:14PM EDT | 2025-01-17 | 56.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250620C00335000 | 2023-06-02 3:06PM EDT | 2025-06-20 | 64.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00335000 | 2023-06-02 1:26PM EDT | 2025-12-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00335000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6,714 | 0 | 0.39% |
| MSFT230616P00335000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 0.20% |
| MSFT230623P00335000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 5.47 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.20% |
| MSFT230630P00335000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 6.48 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| MSFT230707P00335000 | 2023-06-02 3:37PM EDT | 2023-07-07 | 7.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.10% |
| MSFT230714P00335000 | 2023-06-02 2:49PM EDT | 2023-07-14 | 7.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| MSFT230721P00335000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.10% |
| MSFT230818P00335000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 13.05 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.10% |
| MSFT230915P00335000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.10% |
| MSFT231020P00335000 | 2023-06-02 3:17PM EDT | 2023-10-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.05% |
| MSFT231117P00335000 | 2023-06-02 3:02PM EDT | 2023-11-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| MSFT231215P00335000 | 2023-06-02 3:00PM EDT | 2023-12-15 | 20.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| MSFT240119P00335000 | 2023-06-02 3:09PM EDT | 2024-01-19 | 22.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.05% |
| MSFT240315P00335000 | 2023-06-01 3:41PM EDT | 2024-03-15 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| MSFT240621P00335000 | 2023-06-02 1:34PM EDT | 2024-06-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| MSFT241220P00335000 | 2023-05-30 11:03AM EDT | 2024-12-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| MSFT250117P00335000 | 2023-06-02 2:45PM EDT | 2025-01-17 | 35.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| MSFT250620P00335000 | 2023-05-26 2:02PM EDT | 2025-06-20 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| MSFT251219P00335000 | 2023-06-02 3:27PM EDT | 2025-12-19 | 43.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.03% |
© 2023 Yahoo. Tutti i diritti riservati.