Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00350000 | 2024-03-28 11:07AM EDT | 2024-04-05 | 71.57 | 69.35 | 73.00 | -0.17 | -0.24% | 8 | 37 | 66.55% |
MSFT240412C00350000 | 2024-03-28 10:30AM EDT | 2024-04-12 | 71.66 | 70.00 | 73.50 | +1.36 | +1.93% | 6 | 7 | 56.79% |
MSFT240419C00350000 | 2024-03-28 2:32PM EDT | 2024-04-19 | 71.94 | 70.40 | 74.55 | -0.30 | -0.42% | 3 | 3,819 | 52.87% |
MSFT240426C00350000 | 2024-03-28 11:40AM EDT | 2024-04-26 | 73.16 | 71.25 | 74.50 | -1.84 | -2.45% | 2 | 87 | 56.65% |
MSFT240517C00350000 | 2024-03-28 2:56PM EDT | 2024-05-17 | 74.49 | 72.55 | 76.00 | +0.69 | +0.93% | 5 | 2,070 | 47.96% |
MSFT240621C00350000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 76.60 | 75.75 | 77.20 | +0.68 | +0.90% | 164 | 5,405 | 39.47% |
MSFT240719C00350000 | 2024-03-27 1:39PM EDT | 2024-07-19 | 78.08 | 77.15 | 79.40 | 0.00 | - | 1 | 236 | 38.17% |
MSFT240816C00350000 | 2024-03-26 2:46PM EDT | 2024-08-16 | 81.95 | 79.65 | 81.85 | -1.61 | -1.93% | 10 | 539 | 37.81% |
MSFT240920C00350000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 84.38 | 82.65 | 84.20 | 0.00 | - | 4 | 583 | 36.79% |
MSFT241018C00350000 | 2024-03-28 10:31AM EDT | 2024-10-18 | 85.80 | 84.25 | 86.40 | -1.73 | -1.98% | 2 | 46 | 36.64% |
MSFT241115C00350000 | 2024-03-25 1:11PM EDT | 2024-11-15 | 92.40 | 86.00 | 90.30 | 0.00 | - | 11 | 151 | 38.31% |
MSFT241220C00350000 | 2024-03-28 1:33PM EDT | 2024-12-20 | 90.40 | 89.05 | 92.55 | +0.75 | +0.84% | 450 | 1,526 | 37.78% |
MSFT250117C00350000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 93.25 | 90.00 | 93.75 | +1.45 | +1.58% | 6 | 6,300 | 36.97% |
MSFT250321C00350000 | 2024-03-26 2:18PM EDT | 2025-03-21 | 99.40 | 94.00 | 98.95 | 0.00 | - | 3 | 49 | 37.55% |
MSFT250620C00350000 | 2024-03-28 11:05AM EDT | 2025-06-20 | 103.90 | 100.00 | 104.50 | +1.60 | +1.56% | 1 | 1,624 | 37.25% |
MSFT251219C00350000 | 2024-03-21 12:51PM EDT | 2025-12-19 | 122.45 | 108.30 | 116.15 | 0.00 | - | 2 | 651 | 37.87% |
MSFT260116C00350000 | 2024-03-14 11:07AM EDT | 2026-01-16 | 121.00 | 112.00 | 117.00 | 0.00 | - | 2 | 591 | 37.51% |
MSFT260618C00350000 | 2024-03-26 12:19PM EDT | 2026-06-18 | 125.50 | 119.50 | 124.00 | 0.00 | - | 3 | 67 | 37.16% |
MSFT261218C00350000 | 2024-03-28 3:26PM EDT | 2026-12-18 | 131.20 | 129.00 | 132.50 | +0.40 | +0.31% | 9 | 2,490 | 37.26% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00350000 | 2024-03-28 3:33PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 65 | 757 | 54.49% |
MSFT240412P00350000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.09 | 0.00 | 0.07 | -0.01 | -10.00% | 26 | 1,114 | 37.21% |
MSFT240419P00350000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 276 | 15,498 | 34.72% |
MSFT240426P00350000 | 2024-03-27 3:10PM EDT | 2024-04-26 | 0.35 | 0.13 | 0.38 | 0.00 | - | 2 | 275 | 33.94% |
MSFT240503P00350000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.85 | +0.01 | +1.67% | 3 | 40 | 35.25% |
MSFT240517P00350000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 0.98 | 0.93 | 1.16 | -0.10 | -9.26% | 19 | 2,164 | 31.91% |
MSFT240621P00350000 | 2024-03-28 3:16PM EDT | 2024-06-21 | 1.94 | 1.93 | 2.05 | -0.13 | -6.28% | 2 | 9,174 | 27.96% |
MSFT240719P00350000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 2.63 | 2.56 | 3.00 | -0.04 | -1.50% | 7 | 728 | 26.84% |
MSFT240816P00350000 | 2024-03-28 3:05PM EDT | 2024-08-16 | 4.05 | 3.55 | 4.60 | -0.16 | -3.80% | 46 | 897 | 27.31% |
MSFT240920P00350000 | 2024-03-28 2:23PM EDT | 2024-09-20 | 5.11 | 4.95 | 5.65 | -0.19 | -3.58% | 4 | 2,334 | 26.17% |
MSFT241018P00350000 | 2024-03-25 3:50PM EDT | 2024-10-18 | 6.10 | 3.85 | 6.50 | 0.00 | - | 10 | 615 | 25.52% |
MSFT241115P00350000 | 2024-03-28 3:23PM EDT | 2024-11-15 | 7.45 | 5.50 | 7.80 | +0.45 | +6.43% | 4 | 84 | 25.59% |
MSFT241220P00350000 | 2024-03-28 9:53AM EDT | 2024-12-20 | 8.60 | 8.45 | 9.50 | -0.40 | -4.44% | 2 | 4,147 | 25.75% |
MSFT250117P00350000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 9.55 | 9.65 | 10.15 | -0.27 | -2.75% | 33 | 5,384 | 25.17% |
MSFT250321P00350000 | 2024-03-28 3:10PM EDT | 2025-03-21 | 11.55 | 9.40 | 12.35 | -0.20 | -1.70% | 9 | 597 | 24.83% |
MSFT250620P00350000 | 2024-03-28 1:01PM EDT | 2025-06-20 | 14.68 | 11.05 | 16.95 | -0.27 | -1.81% | 3 | 1,743 | 25.66% |
MSFT251219P00350000 | 2024-03-27 9:43AM EDT | 2025-12-19 | 19.68 | 14.30 | 23.05 | 0.00 | - | 1 | 695 | 25.31% |
MSFT260116P00350000 | 2024-03-28 3:20PM EDT | 2026-01-16 | 20.20 | 18.00 | 23.00 | -0.10 | -0.49% | 3 | 747 | 24.74% |
MSFT260618P00350000 | 2024-03-20 10:08AM EDT | 2026-06-18 | 24.18 | 21.50 | 26.50 | 0.00 | - | 1 | 353 | 24.09% |
MSFT261218P00350000 | 2024-03-26 2:40PM EDT | 2026-12-18 | 27.27 | 25.50 | 30.50 | 0.00 | - | 5 | 677 | 23.58% |