MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C001700002023-05-30 10:50AM EDT2023-06-16164.10165.20167.300.00-7172174.80%
MSFT230630C001700002023-05-16 9:42AM EDT2023-06-30142.60165.90167.550.00--5133.01%
MSFT230721C001700002023-06-02 11:16AM EDT2023-07-21165.56166.15169.500.00-1505114.84%
MSFT230818C001700002023-06-02 11:16AM EDT2023-08-18166.21166.80168.900.00-1390.77%
MSFT230915C001700002023-05-31 11:18AM EDT2023-09-15162.00167.10169.050.00-335379.08%
MSFT240119C001700002023-06-02 2:18PM EDT2024-01-19170.00170.20172.300.00-11,88065.43%
MSFT240315C001700002023-05-04 2:11PM EDT2024-03-15142.87169.80173.300.00-1059.49%
MSFT240621C001700002023-05-12 10:32AM EDT2024-06-21145.50171.75175.450.00-111256.01%
MSFT241220C001700002023-03-15 12:28PM EDT2024-12-20106.25126.00129.950.00--20.00%
MSFT250117C001700002023-05-30 11:12AM EDT2025-01-17176.20175.70180.100.00-11,42251.83%
MSFT250620C001700002023-05-31 11:54AM EDT2025-06-20175.47178.05182.800.00-5029852.28%
MSFT251219C001700002023-06-02 2:01PM EDT2025-12-19181.65181.00185.500.00-11749.70%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616P001700002023-05-26 11:07AM EDT2023-06-160.010.000.010.00-12,395115.63%
MSFT230630P001700002023-05-12 12:10PM EDT2023-06-300.100.000.100.00--194.14%
MSFT230721P001700002023-06-01 10:40AM EDT2023-07-210.020.010.510.00-446483.59%
MSFT230818P001700002023-06-05 12:26PM EDT2023-08-180.040.020.050.00-1211,95252.73%
MSFT230915P001700002023-06-05 10:26AM EDT2023-09-150.100.030.090.00-6011,45949.51%
MSFT231020P001700002023-06-01 1:50PM EDT2023-10-200.210.102.280.00-212761.01%
MSFT231117P001700002023-05-25 12:14PM EDT2023-11-170.520.230.310.00-28445.17%
MSFT231215P001700002023-05-31 3:59PM EDT2023-12-150.510.310.390.00--443.09%
MSFT240119P001700002023-06-05 3:47PM EDT2024-01-190.480.450.53-0.13-21.31%22,62741.46%
MSFT240315P001700002023-05-31 9:58AM EDT2024-03-151.860.002.790.00-131550.20%
MSFT240621P001700002023-06-05 3:15PM EDT2024-06-211.320.562.70-0.28-17.50%1,0241,54842.98%
MSFT241220P001700002023-05-26 11:46AM EDT2024-12-202.270.505.000.00-624440.98%
MSFT250117P001700002023-06-01 1:05PM EDT2025-01-173.392.514.850.00-91,49339.68%
MSFT250620P001700002023-05-24 12:50PM EDT2025-06-205.452.255.750.00-413936.98%
MSFT251219P001700002023-05-31 10:39AM EDT2025-12-195.702.896.200.00-14933.85%