MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C001800002023-06-08 12:48PM EDT2023-06-16145.55147.30150.550.00-2226241.50%
MSFT230630C001800002023-05-16 9:43AM EDT2023-06-30132.86147.50150.400.00--2146.07%
MSFT230721C001800002023-06-02 3:21PM EDT2023-07-21157.53148.50151.000.00-1089113.28%
MSFT230818C001800002023-05-16 10:08AM EDT2023-08-18134.08149.55151.950.00-127695.28%
MSFT230915C001800002023-06-07 12:53PM EDT2023-09-15146.82149.10152.350.00-145280.53%
MSFT231020C001800002023-05-18 11:26AM EDT2023-10-20140.99151.15152.850.00-1274.90%
MSFT231117C001800002023-05-15 3:38PM EDT2023-11-17133.40150.95154.450.00--4370.69%
MSFT240119C001800002023-06-07 1:19PM EDT2024-01-19150.80152.50155.800.00-357964.15%
MSFT240621C001800002023-06-06 12:07PM EDT2024-06-21162.80155.75159.200.00-11,79755.92%
MSFT241220C001800002023-05-08 11:16AM EDT2024-12-20141.45158.15162.300.00-115352.75%
MSFT250117C001800002023-06-08 11:01AM EDT2025-01-17159.00160.65164.300.00-11,45251.71%
MSFT250620C001800002023-06-05 9:50AM EDT2025-06-20172.00163.05167.400.00-11,08451.52%
MSFT251219C001800002023-06-08 3:52PM EDT2025-12-19164.70166.00170.500.00-13049.12%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616P001800002023-05-31 1:14PM EDT2023-06-160.010.000.010.00-24,293121.88%
MSFT230630P001800002023-05-24 3:15PM EDT2023-06-300.030.000.010.00--273.44%
MSFT230721P001800002023-06-08 2:28PM EDT2023-07-210.020.000.020.00-386655.47%
MSFT230818P001800002023-06-06 3:27PM EDT2023-08-180.040.050.070.00-31,00650.49%
MSFT230915P001800002023-06-07 11:19AM EDT2023-09-150.130.120.150.00-502,25747.36%
MSFT231020P001800002023-06-07 12:31PM EDT2023-10-200.250.230.270.00-149143.82%
MSFT231117P001800002023-06-07 12:31PM EDT2023-11-170.400.400.450.00-727542.82%
MSFT231215P001800002023-06-06 11:06AM EDT2023-12-150.490.500.580.00-1541.09%
MSFT240119P001800002023-06-08 9:30AM EDT2024-01-190.810.710.780.00-25,36939.61%
MSFT240315P001800002023-05-26 2:35PM EDT2024-03-151.270.003.150.00-105946.70%
MSFT240621P001800002023-06-08 12:09PM EDT2024-06-211.951.583.800.00-21,03142.07%
MSFT241220P001800002023-05-26 1:57PM EDT2024-12-203.952.753.950.00-273634.92%
MSFT250117P001800002023-06-08 1:14PM EDT2025-01-172.802.854.050.00-11,96234.30%
MSFT250620P001800002023-05-31 10:43AM EDT2025-06-205.253.755.450.00-112133.02%
MSFT251219P001800002023-06-07 2:38PM EDT2025-12-196.404.607.400.00-143432.32%