MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C001850002023-06-01 9:42AM EDT2023-06-16143.35149.35152.650.00-4244150.98%
MSFT230721C001850002023-03-03 3:40PM EDT2023-07-2175.00103.50108.000.00-1210.00%
MSFT230818C001850002023-03-24 12:01PM EDT2023-08-1898.86102.55105.450.00-120.00%
MSFT230915C001850002023-05-15 3:38PM EDT2023-09-15126.80151.15154.000.00-1041569.63%
MSFT231020C001850002023-03-14 3:55PM EDT2023-10-2081.50107.50111.400.00-110.00%
MSFT231117C001850002023-05-15 3:38PM EDT2023-11-17128.72153.15156.700.00-282965.35%
MSFT240119C001850002023-06-02 3:22PM EDT2024-01-19157.10154.60157.45+34.10+27.72%138459.06%
MSFT240621C001850002023-05-18 3:56PM EDT2024-06-21143.00158.00162.000.00-190753.69%
MSFT241220C001850002023-03-20 9:45AM EDT2024-12-20106.810.000.000.00-200.00%
MSFT250117C001850002023-05-18 10:20AM EDT2025-01-17146.00162.50167.000.00-141052.50%
MSFT250620C001850002023-05-31 9:34AM EDT2025-06-20165.44165.50170.000.00-202550.02%
MSFT251219C001850002023-05-22 2:22PM EDT2025-12-19157.52168.50173.000.00-11747.66%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616P001850002023-06-02 3:11PM EDT2023-06-160.010.000.02-0.01-50.00%412,44196.09%
MSFT230721P001850002023-05-31 10:20AM EDT2023-07-210.020.010.04-0.02-50.00%41,07355.47%
MSFT230818P001850002023-06-02 1:26PM EDT2023-08-180.080.050.09-0.06-42.86%21,45650.29%
MSFT230915P001850002023-06-01 10:27AM EDT2023-09-150.160.110.17-0.08-33.33%11,53446.34%
MSFT231020P001850002023-06-02 2:23PM EDT2023-10-200.290.230.29-0.25-46.30%148842.97%
MSFT231117P001850002023-06-01 3:57PM EDT2023-11-170.580.420.490.00-149342.26%
MSFT231215P001850002023-05-31 1:18PM EDT2023-12-150.790.530.630.00-2740.66%
MSFT240119P001850002023-06-02 2:54PM EDT2024-01-190.770.710.82-0.12-13.48%62,16639.10%
MSFT240315P001850002023-05-24 12:49PM EDT2024-03-151.990.001.460.00-1819938.89%
MSFT240621P001850002023-06-02 2:45PM EDT2024-06-214.050.093.95+1.70+72.34%1058341.73%
MSFT241220P001850002023-05-30 11:57AM EDT2024-12-204.002.704.200.00-194034.92%
MSFT250117P001850002023-06-01 12:07PM EDT2025-01-174.252.834.800.00-2950735.29%
MSFT250620P001850002023-05-25 12:39PM EDT2025-06-206.853.855.450.00-15632.54%
MSFT251219P001850002023-05-18 3:01PM EDT2025-12-198.054.257.300.00-18331.73%