MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002250002023-05-22 1:04PM EDT2023-06-0995.97107.20109.600.00-22105.71%
MSFT230616C002250002023-05-25 11:30AM EDT2023-06-16101.00107.45110.300.00-22,05095.58%
MSFT230623C002250002023-05-18 3:08PM EDT2023-06-2393.00107.50110.250.00-2182.25%
MSFT230721C002250002023-05-23 11:59AM EDT2023-07-2196.05108.95110.850.00-2317866.72%
MSFT230818C002250002023-05-26 11:58AM EDT2023-08-18110.88109.80112.05+14.26+14.76%14559.90%
MSFT230915C002250002023-05-25 3:28PM EDT2023-09-15108.50110.65113.10+2.75+2.60%15,91255.62%
MSFT231020C002250002023-05-12 3:27PM EDT2023-10-2088.90112.25114.750.00-49353.48%
MSFT231117C002250002023-05-26 10:58AM EDT2023-11-17112.63113.85116.00+23.03+25.70%1652.57%
MSFT240119C002250002023-05-26 11:31AM EDT2024-01-19115.55116.60118.55+5.95+5.43%121,76050.21%
MSFT240315C002250002023-05-25 2:17PM EDT2024-03-15112.81118.20120.650.00-22150.06%
MSFT240621C002250002023-05-23 11:59AM EDT2024-06-21110.32121.65124.750.00-234848.58%
MSFT241220C002250002023-04-20 10:21AM EDT2024-12-2087.55113.95117.300.00-27231.94%
MSFT250117C002250002023-05-22 10:32AM EDT2025-01-17118.70128.55132.200.00-237946.31%
MSFT250620C002250002023-05-25 12:11PM EDT2025-06-20126.33133.10136.900.00-18545.15%
MSFT251219C002250002023-05-22 2:22PM EDT2025-12-19128.02137.70141.800.00-14344.03%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P002250002023-05-25 2:39PM EDT2023-06-020.010.000.460.00-1122138.28%
MSFT230609P002250002023-05-26 2:06PM EDT2023-06-090.010.000.02-0.03-75.00%4816567.19%
MSFT230616P002250002023-05-26 1:50PM EDT2023-06-160.050.020.17+0.01+25.00%3118,30867.77%
MSFT230623P002250002023-05-26 3:26PM EDT2023-06-230.070.000.17+0.02+40.00%61257.62%
MSFT230630P002250002023-05-26 11:03AM EDT2023-06-300.080.062.20-0.04-33.33%18675.27%
MSFT230721P002250002023-05-26 2:57PM EDT2023-07-210.200.160.72-0.10-33.33%51,40250.22%
MSFT230818P002250002023-05-25 9:48AM EDT2023-08-180.760.101.120.00-11,76848.10%
MSFT230915P002250002023-05-26 3:44PM EDT2023-09-150.940.920.98-0.12-11.32%266,72040.55%
MSFT231020P002250002023-05-26 12:11PM EDT2023-10-201.391.372.65-0.43-23.63%33,01743.70%
MSFT231117P002250002023-05-26 2:25PM EDT2023-11-172.042.014.15-0.26-11.30%1255144.94%
MSFT240119P002250002023-05-26 2:53PM EDT2024-01-192.892.822.99-0.36-11.08%6610,44835.33%
MSFT240315P002250002023-05-26 1:32PM EDT2024-03-153.903.353.90-0.90-18.75%29718634.05%
MSFT240621P002250002023-05-26 2:53PM EDT2024-06-215.404.955.80-0.85-13.60%312,29933.03%
MSFT241220P002250002023-05-26 3:35PM EDT2024-12-208.807.759.05-0.20-2.22%259731.55%
MSFT250117P002250002023-05-26 12:46PM EDT2025-01-178.808.359.20-0.80-8.33%141,82130.99%
MSFT250620P002250002023-05-26 10:39AM EDT2025-06-2011.598.7513.00-1.68-12.66%118731.44%
MSFT251219P002250002023-05-24 12:54PM EDT2025-12-1917.2512.4514.150.00-13829.19%