MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002450002023-05-30 9:53AM EDT2023-06-0988.270.000.000.00-240.00%
MSFT230616C002450002023-06-08 3:56PM EDT2023-06-1680.100.000.000.00-33,4470.00%
MSFT230630C002450002023-05-23 10:54AM EDT2023-06-3075.650.000.000.00--40.00%
MSFT230707C002450002023-06-08 3:10PM EDT2023-07-0782.150.000.000.00-140.00%
MSFT230721C002450002023-06-07 2:26PM EDT2023-07-2181.050.000.000.00-113,7800.00%
MSFT230818C002450002023-06-08 9:35AM EDT2023-08-1882.000.000.000.00-15270.00%
MSFT230915C002450002023-06-07 2:14PM EDT2023-09-1583.330.000.000.00-21,6340.00%
MSFT231020C002450002023-05-17 2:50PM EDT2023-10-2076.630.000.000.00-31280.00%
MSFT231117C002450002023-05-26 10:43AM EDT2023-11-1793.450.000.000.00-1730.00%
MSFT240119C002450002023-06-07 1:13PM EDT2024-01-1988.900.000.000.00-11,4220.00%
MSFT240315C002450002023-06-06 2:41PM EDT2024-03-15102.100.000.000.00-11550.00%
MSFT240621C002450002023-06-06 12:04PM EDT2024-06-21107.250.000.000.00-77230.00%
MSFT241220C002450002023-05-26 3:29PM EDT2024-12-20113.000.000.000.00-11970.00%
MSFT250117C002450002023-06-06 1:51PM EDT2025-01-17114.210.000.000.00-84650.00%
MSFT250620C002450002023-06-07 3:35PM EDT2025-06-20110.400.000.000.00-34640.00%
MSFT251219C002450002023-06-07 3:46PM EDT2025-12-19114.730.000.000.00-2140.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002450002023-06-01 3:44PM EDT2023-06-090.010.000.000.00-215250.00%
MSFT230616P002450002023-06-08 11:23AM EDT2023-06-160.020.000.000.00-57,29350.00%
MSFT230623P002450002023-06-07 11:42AM EDT2023-06-230.030.000.000.00-1015825.00%
MSFT230630P002450002023-06-07 1:57PM EDT2023-06-300.060.000.000.00-331525.00%
MSFT230707P002450002023-05-30 2:53PM EDT2023-07-070.170.000.000.00--225.00%
MSFT230714P002450002023-06-02 1:41PM EDT2023-07-140.130.000.000.00-1125.00%
MSFT230721P002450002023-06-08 3:09PM EDT2023-07-210.150.000.000.00-45,03612.50%
MSFT230818P002450002023-06-08 3:21PM EDT2023-08-180.660.000.000.00-429,53012.50%
MSFT230915P002450002023-06-08 10:51AM EDT2023-09-151.120.000.000.00-1654,86312.50%
MSFT231020P002450002023-06-07 3:55PM EDT2023-10-201.900.000.000.00-1901,49912.50%
MSFT231117P002450002023-06-08 3:28PM EDT2023-11-172.590.000.000.00-246686.25%
MSFT231215P002450002023-06-08 12:41PM EDT2023-12-153.090.000.000.00-1356.25%
MSFT240119P002450002023-06-08 2:16PM EDT2024-01-193.850.000.000.00-55,5266.25%
MSFT240315P002450002023-06-02 10:02AM EDT2024-03-155.150.000.000.00-11626.25%
MSFT240621P002450002023-06-08 12:28PM EDT2024-06-217.100.000.000.00-11,8006.25%
MSFT241220P002450002023-05-30 1:16PM EDT2024-12-2010.720.000.000.00-18956.25%
MSFT250117P002450002023-06-05 3:45PM EDT2025-01-1710.370.000.000.00-464,3976.25%
MSFT250620P002450002023-05-30 1:39PM EDT2025-06-2014.550.000.000.00-2713.13%
MSFT251219P002450002023-05-31 3:53PM EDT2025-12-1917.000.000.000.00-32893.13%