MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002300002023-05-31 10:14AM EDT2023-06-09103.150.000.000.00--10.00%
MSFT230616C002300002023-06-02 1:39PM EDT2023-06-16104.740.000.000.00-11,8980.00%
MSFT230623C002300002023-05-17 1:54PM EDT2023-06-2385.200.000.000.00-17200.00%
MSFT230630C002300002023-05-25 9:43AM EDT2023-06-3092.870.000.000.00-17380.00%
MSFT230721C002300002023-06-01 10:23AM EDT2023-07-2198.250.000.000.00-39730.00%
MSFT230818C002300002023-06-02 12:04PM EDT2023-08-18107.450.000.000.00-171070.00%
MSFT230915C002300002023-06-02 12:04PM EDT2023-09-15108.050.000.000.00-171,1030.00%
MSFT231020C002300002023-05-26 11:58AM EDT2023-10-20108.580.000.000.00-11320.00%
MSFT231117C002300002023-05-30 10:50AM EDT2023-11-17110.630.000.000.00-260.00%
MSFT231215C002300002023-05-24 11:48AM EDT2023-12-1591.950.000.000.00--10.00%
MSFT240119C002300002023-06-02 12:14PM EDT2024-01-19112.980.000.000.00-369660.00%
MSFT240315C002300002023-06-02 1:25PM EDT2024-03-15115.730.000.000.00-1210.00%
MSFT240621C002300002023-06-02 11:37AM EDT2024-06-21119.500.000.000.00-58190.00%
MSFT241220C002300002023-05-25 11:00AM EDT2024-12-20116.750.000.000.00-21710.00%
MSFT250117C002300002023-06-01 3:30PM EDT2025-01-17124.370.000.000.00-15530.00%
MSFT250620C002300002023-05-31 3:20PM EDT2025-06-20126.500.000.000.00-52830.00%
MSFT251219C002300002023-06-02 3:41PM EDT2025-12-19136.500.000.000.00-92000.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002300002023-06-01 9:37AM EDT2023-06-090.010.000.000.00-228950.00%
MSFT230616P002300002023-06-02 2:15PM EDT2023-06-160.010.000.000.00-13111,63250.00%
MSFT230623P002300002023-05-24 3:52PM EDT2023-06-230.090.000.000.00-10226625.00%
MSFT230630P002300002023-06-01 12:32PM EDT2023-06-300.050.000.000.00-334825.00%
MSFT230707P002300002023-05-30 3:14PM EDT2023-07-070.090.000.000.00--125.00%
MSFT230721P002300002023-06-02 2:53PM EDT2023-07-210.100.000.000.00-462,76325.00%
MSFT230818P002300002023-06-02 2:30PM EDT2023-08-180.390.000.000.00-272,36212.50%
MSFT230915P002300002023-06-02 3:08PM EDT2023-09-150.600.000.000.00-1173,97412.50%
MSFT231020P002300002023-06-02 3:01PM EDT2023-10-200.990.000.000.00-131,69512.50%
MSFT231117P002300002023-06-02 2:35PM EDT2023-11-171.590.000.000.00-370412.50%
MSFT231215P002300002023-06-02 9:59AM EDT2023-12-152.160.000.000.00-15312.50%
MSFT240119P002300002023-06-02 2:58PM EDT2024-01-192.340.000.000.00-307,96512.50%
MSFT240315P002300002023-06-02 12:41PM EDT2024-03-153.560.000.000.00-44,2296.25%
MSFT240621P002300002023-06-02 10:43AM EDT2024-06-215.190.000.000.00-112,8316.25%
MSFT241220P002300002023-05-30 11:39AM EDT2024-12-208.750.000.000.00-18576.25%
MSFT250117P002300002023-06-02 1:10PM EDT2025-01-178.550.000.000.00-621,9616.25%
MSFT250620P002300002023-06-01 3:48PM EDT2025-06-2011.050.000.000.00-3195186.25%
MSFT251219P002300002023-06-01 2:51PM EDT2025-12-1914.000.000.000.00-108316.25%