MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602C002400002023-05-24 1:45PM EDT2023-06-0275.0092.0594.550.00-22128.52%
MSFT230616C002400002023-05-26 3:48PM EDT2023-06-1693.7092.8594.60+6.43+7.37%323,90979.54%
MSFT230623C002400002023-05-19 9:30AM EDT2023-06-2378.5292.5595.000.00-3369.21%
MSFT230630C002400002023-05-12 9:36AM EDT2023-06-3070.8092.2596.050.00--266.14%
MSFT230721C002400002023-05-23 11:18AM EDT2023-07-2181.3594.1596.550.00-62,16360.49%
MSFT230818C002400002023-05-24 12:57PM EDT2023-08-1878.0794.9097.600.00-263153.36%
MSFT230915C002400002023-05-25 1:33PM EDT2023-09-1590.3096.2598.750.00-31,58350.45%
MSFT231020C002400002023-05-17 2:49PM EDT2023-10-2081.0398.55100.700.00-35052.11%
MSFT231117C002400002023-05-26 11:04AM EDT2023-11-1799.00100.35102.20+12.15+13.99%18450.84%
MSFT240119C002400002023-05-26 12:35PM EDT2024-01-19102.35102.00105.30+6.35+6.61%362,40648.67%
MSFT240315C002400002023-05-18 12:43PM EDT2024-03-1590.83105.45108.350.00-38548.01%
MSFT240621C002400002023-05-26 3:16PM EDT2024-06-21110.00109.35111.90+13.91+14.48%467345.61%
MSFT241220C002400002023-05-01 1:46PM EDT2024-12-2093.92116.20119.600.00-1013844.58%
MSFT250117C002400002023-05-26 12:26PM EDT2025-01-17117.75118.00120.80+13.75+13.22%386544.54%
MSFT250620C002400002023-05-10 3:22PM EDT2025-06-20103.90122.20125.600.00-126743.34%
MSFT251219C002400002023-05-22 1:14PM EDT2025-12-19117.00127.05131.000.00-36742.47%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P002400002023-05-26 2:10PM EDT2023-06-020.010.000.010.00-585278.13%
MSFT230609P002400002023-05-26 10:20AM EDT2023-06-090.020.000.53-0.03-60.00%131781.74%
MSFT230616P002400002023-05-26 2:23PM EDT2023-06-160.080.050.57+0.01+14.29%2297,71367.43%
MSFT230623P002400002023-05-25 9:40AM EDT2023-06-230.100.060.080.00-2011248.54%
MSFT230630P002400002023-05-25 10:41AM EDT2023-06-300.190.110.160.00-14147.17%
MSFT230721P002400002023-05-26 3:43PM EDT2023-07-210.350.320.60-0.02-5.41%1166,08945.22%
MSFT230818P002400002023-05-26 12:54PM EDT2023-08-180.960.941.47-0.12-11.11%961,82243.75%
MSFT230915P002400002023-05-26 3:45PM EDT2023-09-151.411.401.46-0.17-10.76%285,62037.78%
MSFT231020P002400002023-05-26 1:51PM EDT2023-10-202.012.012.25-0.43-17.62%3481736.34%
MSFT231117P002400002023-05-26 12:45PM EDT2023-11-172.902.843.60-0.40-12.12%1267537.57%
MSFT240119P002400002023-05-26 3:42PM EDT2024-01-194.003.954.05-0.45-10.11%2948,17733.27%
MSFT240315P002400002023-05-24 3:15PM EDT2024-03-156.854.905.200.00-313232.22%
MSFT240621P002400002023-05-26 3:54PM EDT2024-06-217.205.007.90-1.59-18.09%502,35131.99%
MSFT241220P002400002023-05-22 11:37AM EDT2024-12-2011.969.9511.400.00-188330.28%
MSFT250117P002400002023-05-26 2:43PM EDT2025-01-1711.318.8011.80-2.30-16.90%12,70929.98%
MSFT250620P002400002023-05-19 3:45PM EDT2025-06-2015.5512.3015.100.00-1013629.63%
MSFT251219P002400002023-05-26 11:57AM EDT2025-12-1916.6715.3518.05-0.63-3.64%39328.79%