MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C001950002023-05-15 11:40AM EDT2023-06-16114.88139.65142.000.00-19127131.84%
MSFT230721C001950002023-05-26 10:57AM EDT2023-07-21137.00140.25142.800.00-24682.67%
MSFT230818C001950002023-03-16 1:46PM EDT2023-08-1885.7993.7596.000.00-2100.00%
MSFT230915C001950002023-04-28 3:57PM EDT2023-09-15116.45139.40142.750.00-25851.66%
MSFT231020C001950002023-05-15 12:26PM EDT2023-10-20117.87142.65146.100.00-62664.16%
MSFT231117C001950002023-04-24 3:30PM EDT2023-11-1793.44123.30126.200.00--10.00%
MSFT240119C001950002023-05-26 10:30AM EDT2024-01-19140.74145.60148.700.00-1224957.75%
MSFT240315C001950002023-05-31 1:49PM EDT2024-03-15143.57146.80150.500.00-52555.09%
MSFT240621C001950002023-05-31 2:14PM EDT2024-06-21147.00149.00152.300.00-3624051.06%
MSFT241220C001950002023-04-03 12:39PM EDT2024-12-20108.78126.20129.800.00-52240.00%
MSFT250117C001950002023-06-02 10:16AM EDT2025-01-17155.00154.00158.50+8.00+5.44%21,05650.75%
MSFT250620C001950002023-05-31 11:01AM EDT2025-06-20155.97157.00161.500.00-6234848.24%
MSFT251219C001950002023-05-25 3:54PM EDT2025-12-19156.25160.50165.000.00-51746.32%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P001950002023-05-22 10:57AM EDT2023-06-090.010.000.520.00-1050174.02%
MSFT230616P001950002023-05-26 3:45PM EDT2023-06-160.020.000.030.00-23,02090.63%
MSFT230623P001950002023-05-25 1:32PM EDT2023-06-230.020.000.170.00--187.89%
MSFT230721P001950002023-06-02 2:19PM EDT2023-07-210.030.010.04-0.05-62.50%41,74950.78%
MSFT230818P001950002023-06-02 11:24AM EDT2023-08-180.110.100.13-0.07-38.89%11,13148.15%
MSFT230915P001950002023-06-02 9:43AM EDT2023-09-150.220.170.23-0.09-29.03%91,38944.24%
MSFT231020P001950002023-06-02 11:30AM EDT2023-10-200.400.320.39-0.19-32.20%142841.19%
MSFT231117P001950002023-06-02 3:11PM EDT2023-11-170.610.580.67-0.33-35.11%5040.85%
MSFT240119P001950002023-06-02 2:37PM EDT2024-01-191.020.941.04-0.14-12.07%119,41737.55%
MSFT240315P001950002023-05-24 12:11PM EDT2024-03-152.610.051.790.00-16940137.38%
MSFT240621P001950002023-05-30 3:43PM EDT2024-06-213.080.364.450.00-1201,68639.85%
MSFT241220P001950002023-05-30 12:46PM EDT2024-12-204.834.154.650.00-232433.23%
MSFT250117P001950002023-06-02 2:50PM EDT2025-01-174.354.205.55-0.80-15.53%21,68234.03%
MSFT250620P001950002023-05-26 12:04PM EDT2025-06-206.304.306.55-0.45-6.67%24031.81%
MSFT251219P001950002023-05-30 1:51PM EDT2025-12-198.296.709.950.00-522632.53%