MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C001600002023-06-07 1:08PM EDT2023-06-16164.50164.45166.700.00-354214.26%
MSFT230721C001600002023-05-12 1:14PM EDT2023-07-21148.40165.25167.750.00-2023114.40%
MSFT230915C001600002023-05-31 10:14AM EDT2023-09-15174.65165.95168.550.00-137282.52%
MSFT231020C001600002023-06-07 3:34PM EDT2023-10-20165.92166.60169.200.00-2775.28%
MSFT240119C001600002023-06-02 12:58PM EDT2024-01-19178.99167.95171.050.00-177364.88%
MSFT240315C001600002023-05-16 12:17PM EDT2024-03-15158.45169.25171.800.00--7661.37%
MSFT240621C001600002023-05-26 12:30PM EDT2024-06-21179.45170.15173.700.00-242856.38%
MSFT241220C001600002023-02-24 2:05PM EDT2024-12-20105.60130.00134.500.00-1050.00%
MSFT250117C001600002023-06-07 3:41PM EDT2025-01-17173.20174.50178.350.00-118653.03%
MSFT250620C001600002023-03-23 3:00PM EDT2025-06-20133.00138.25142.400.00-2150.00%
MSFT251219C001600002023-06-05 10:02AM EDT2025-12-19191.60178.50183.000.00-204650.06%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616P001600002023-06-02 3:43PM EDT2023-06-160.010.000.100.00-472,266173.44%
MSFT230721P001600002023-05-22 1:20PM EDT2023-07-210.020.000.010.00-12,50460.94%
MSFT230818P001600002023-06-01 12:06PM EDT2023-08-180.020.000.040.00-548753.52%
MSFT230915P001600002023-06-02 11:19AM EDT2023-09-150.070.050.090.00-103,76950.98%
MSFT231020P001600002023-06-07 9:32AM EDT2023-10-200.100.110.160.00-111548.05%
MSFT231117P001600002023-06-08 2:54PM EDT2023-11-170.220.210.27-0.01-4.35%521746.63%
MSFT231215P001600002023-06-08 2:44PM EDT2023-12-150.310.270.32-0.07-18.42%1323444.04%
MSFT240119P001600002023-06-08 3:38PM EDT2024-01-190.410.400.47+0.01+2.50%61,71342.73%
MSFT240315P001600002023-05-26 2:47PM EDT2024-03-150.720.001.600.00-235946.94%
MSFT240621P001600002023-06-08 11:08AM EDT2024-06-211.201.001.74-0.15-11.11%12,31141.09%
MSFT241220P001600002023-06-07 3:30PM EDT2024-12-202.192.103.750.00-187539.90%
MSFT250117P001600002023-05-25 1:28PM EDT2025-01-172.962.183.800.00-51,62239.06%
MSFT250620P001600002023-06-01 1:05PM EDT2025-06-203.253.104.050.00-523735.33%
MSFT251219P001600002023-05-31 3:31PM EDT2025-12-195.303.557.000.00-814436.63%