MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002000002023-05-26 11:35AM EDT2023-06-09131.70125.15127.000.00-35287.50%
MSFT230616C002000002023-06-06 12:47PM EDT2023-06-16133.19126.10127.650.00-51,463152.93%
MSFT230721C002000002023-06-05 12:43PM EDT2023-07-21134.83127.25128.25-4.53-3.25%107584.16%
MSFT230818C002000002023-06-05 10:10AM EDT2023-08-18138.34127.95129.250.00-14872.62%
MSFT230915C002000002023-06-07 9:30AM EDT2023-09-15132.00128.05130.45-7.55-5.41%44,18365.33%
MSFT231020C002000002023-05-23 3:33PM EDT2023-10-20120.83129.15131.050.00-19659.89%
MSFT231117C002000002023-05-03 3:21PM EDT2023-11-17111.05138.95142.200.00-1282.71%
MSFT231215C002000002023-06-07 9:52AM EDT2023-12-15137.29130.65133.05-4.38-3.09%1555.80%
MSFT240119C002000002023-06-07 9:40AM EDT2024-01-19139.60132.10133.70-1.82-1.29%32,45253.99%
MSFT240315C002000002023-05-30 1:07PM EDT2024-03-15141.07133.50135.500.00-1651.74%
MSFT240621C002000002023-06-06 12:38PM EDT2024-06-21139.50136.50139.10-4.86-3.37%12,14550.04%
MSFT241220C002000002023-06-07 9:30AM EDT2024-12-20149.00140.90144.30-3.75-2.45%9407649.00%
MSFT250117C002000002023-06-07 10:56AM EDT2025-01-17143.45141.40144.90-6.65-4.43%173548.49%
MSFT250620C002000002023-06-01 3:32PM EDT2025-06-20151.50144.85148.650.00-213046.81%
MSFT251219C002000002023-06-06 3:53PM EDT2025-12-19157.00148.10152.500.00-18745.19%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002000002023-05-22 1:20PM EDT2023-06-090.010.000.010.00-35162.50%
MSFT230616P002000002023-06-05 9:30AM EDT2023-06-160.010.000.010.00-811,25490.63%
MSFT230623P002000002023-05-15 11:18AM EDT2023-06-230.050.000.010.00--268.75%
MSFT230721P002000002023-06-06 11:11AM EDT2023-07-210.020.010.030.00-93,69949.22%
MSFT230818P002000002023-06-07 10:42AM EDT2023-08-180.140.120.14+0.05+55.56%32,23045.51%
MSFT230915P002000002023-06-07 10:13AM EDT2023-09-150.220.230.260.00-825,59041.94%
MSFT231020P002000002023-06-07 10:15AM EDT2023-10-200.420.410.47+0.02+5.00%149439.36%
MSFT231117P002000002023-06-07 10:18AM EDT2023-11-170.710.680.74+0.05+7.58%3140438.57%
MSFT231215P002000002023-06-05 11:24AM EDT2023-12-150.820.850.920.00-105737.02%
MSFT240119P002000002023-06-06 2:48PM EDT2024-01-191.101.111.22+0.01+0.92%111,53435.88%
MSFT240315P002000002023-06-07 10:26AM EDT2024-03-151.681.482.20-0.52-23.64%4039936.27%
MSFT240621P002000002023-06-07 10:58AM EDT2024-06-213.002.843.10+0.40+15.38%14,18933.85%
MSFT241220P002000002023-06-05 12:23PM EDT2024-12-204.403.855.400.00-241332.23%
MSFT250117P002000002023-06-07 9:50AM EDT2025-01-174.894.605.30-0.11-2.20%25,07231.29%
MSFT250620P002000002023-06-06 10:08AM EDT2025-06-206.405.658.100.00-148231.69%
MSFT251219P002000002023-06-05 9:32AM EDT2025-12-198.007.509.900.00-111730.38%