MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602C002350002023-05-24 12:09PM EDT2023-06-0278.7594.9097.200.00--0221.09%
MSFT230609C002350002023-05-12 3:05PM EDT2023-06-0973.1095.8597.450.00--5104.98%
MSFT230616C002350002023-05-25 3:56PM EDT2023-06-1691.9995.7598.050.00-166,06786.87%
MSFT230623C002350002023-05-18 10:17AM EDT2023-06-2381.4096.0098.400.00-1378.15%
MSFT230630C002350002023-05-22 3:34PM EDT2023-06-3087.6396.7098.400.00--273.07%
MSFT230721C002350002023-05-30 11:13AM EDT2023-07-21100.8097.4599.40+7.36+7.88%31,09063.09%
MSFT230818C002350002023-05-15 3:21PM EDT2023-08-1878.1698.50101.450.00-2746758.26%
MSFT230915C002350002023-05-26 1:09PM EDT2023-09-15101.4399.75101.950.00-184,21753.21%
MSFT231020C002350002023-05-16 9:31AM EDT2023-10-2082.80101.15103.900.00-217350.85%
MSFT231117C002350002023-05-10 3:10PM EDT2023-11-1785.85102.10105.600.00-21453.29%
MSFT240119C002350002023-05-30 10:35AM EDT2024-01-19107.27105.45108.30-0.85-0.79%51,89050.17%
MSFT240315C002350002023-05-04 11:26AM EDT2024-03-1585.90106.70110.200.00-336647.82%
MSFT240621C002350002023-05-22 11:38AM EDT2024-06-21103.00110.85115.000.00-125647.04%
MSFT241220C002350002023-04-26 9:53AM EDT2024-12-2087.80117.30119.750.00-14343.22%
MSFT250117C002350002023-05-30 2:44PM EDT2025-01-17122.00118.75121.60-0.75-0.61%331243.84%
MSFT250620C002350002023-05-30 1:01PM EDT2025-06-20126.49123.25126.45+3.57+2.90%215642.85%
MSFT251219C002350002023-05-18 2:25PM EDT2025-12-19117.55127.55132.450.00-11642.53%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P002350002023-05-24 3:24PM EDT2023-06-020.010.000.010.00-355401118.75%
MSFT230609P002350002023-05-30 9:37AM EDT2023-06-090.010.000.05-0.01-50.00%5513073.83%
MSFT230616P002350002023-05-30 2:56PM EDT2023-06-160.050.010.05-0.01-16.67%607,03157.42%
MSFT230623P002350002023-05-25 2:58PM EDT2023-06-230.100.040.070.00-128951.56%
MSFT230630P002350002023-05-30 3:13PM EDT2023-06-300.070.070.08-0.04-36.36%3647.36%
MSFT230721P002350002023-05-30 3:55PM EDT2023-07-210.260.230.35-0.03-10.34%923,12144.43%
MSFT230818P002350002023-05-26 3:23PM EDT2023-08-180.820.720.770.00-21,43240.85%
MSFT230915P002350002023-05-30 3:32PM EDT2023-09-151.091.101.17-0.14-11.38%346,36338.09%
MSFT231020P002350002023-05-30 12:36PM EDT2023-10-201.671.621.71-0.11-6.18%16949835.86%
MSFT231117P002350002023-05-30 1:33PM EDT2023-11-172.452.392.51-0.13-5.04%3634235.87%
MSFT231215P002350002023-05-25 3:45PM EDT2023-12-153.452.802.920.00-484934.54%
MSFT240119P002350002023-05-30 3:38PM EDT2024-01-193.353.353.55-0.25-6.94%406,08333.54%
MSFT240315P002350002023-05-30 3:49PM EDT2024-03-154.603.255.65-0.10-2.13%20424234.49%
MSFT240621P002350002023-05-26 3:43PM EDT2024-06-216.555.757.450.00-8196332.62%
MSFT241220P002350002023-05-30 10:44AM EDT2024-12-209.908.2510.00+0.08+0.81%271329.90%
MSFT250117P002350002023-05-30 1:35PM EDT2025-01-1710.058.9010.85-0.35-3.37%153,68430.10%
MSFT250620P002350002023-05-18 1:53PM EDT2025-06-2014.4210.8013.700.00-18929.46%
MSFT251219P002350002023-05-26 3:41PM EDT2025-12-1914.7113.9016.300.00-105328.47%