MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002500002023-06-02 9:39AM EDT2023-06-0986.5082.7584.950.00-16132.23%
MSFT230616C002500002023-06-06 1:04PM EDT2023-06-1683.5283.0084.15-4.44-5.05%108,77989.94%
MSFT230623C002500002023-06-06 10:01AM EDT2023-06-2384.6083.1084.25+3.08+3.78%1954.10%
MSFT230630C002500002023-05-31 11:18AM EDT2023-06-3081.2884.0084.500.00-102361.38%
MSFT230707C002500002023-06-02 9:39AM EDT2023-07-0787.4583.8085.350.00-1158.50%
MSFT230721C002500002023-06-06 9:59AM EDT2023-07-2185.5784.8585.80-2.55-2.89%62,53855.05%
MSFT230818C002500002023-06-05 11:14AM EDT2023-08-1890.1285.2587.700.00-488254.33%
MSFT230915C002500002023-06-06 12:00PM EDT2023-09-1588.6086.7588.15-3.03-3.31%11,77647.73%
MSFT231020C002500002023-06-06 11:37AM EDT2023-10-2089.2088.4089.80-2.60-2.83%136945.44%
MSFT231117C002500002023-06-06 11:38AM EDT2023-11-1790.2590.6591.85+13.46+17.53%219245.75%
MSFT231215C002500002023-05-31 12:40PM EDT2023-12-1588.5591.7592.350.00-1643.23%
MSFT240119C002500002023-06-06 1:04PM EDT2024-01-1993.8193.4094.30-4.00-4.09%2,5076,71242.97%
MSFT240315C002500002023-05-26 1:52PM EDT2024-03-1596.6995.7097.350.00-110142.72%
MSFT240621C002500002023-06-06 12:03PM EDT2024-06-21102.50100.20101.95-2.50-2.38%11,86041.98%
MSFT241220C002500002023-06-01 9:30AM EDT2024-12-20104.35106.45109.450.00-215941.05%
MSFT250117C002500002023-06-02 3:51PM EDT2025-01-17113.75108.05111.850.00-272,16842.04%
MSFT250620C002500002023-06-05 3:34PM EDT2025-06-20118.21113.60116.600.00-249640.87%
MSFT251219C002500002023-06-05 2:38PM EDT2025-12-19123.33118.30122.000.00-328240.09%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002500002023-06-06 12:27PM EDT2023-06-090.010.000.01-0.01-50.00%4036187.50%
MSFT230616P002500002023-06-06 1:22PM EDT2023-06-160.020.010.020.00-1613,72657.03%
MSFT230623P002500002023-06-05 12:17PM EDT2023-06-230.040.010.030.00-114047.66%
MSFT230630P002500002023-06-05 12:35PM EDT2023-06-300.080.030.060.00-11,80443.56%
MSFT230707P002500002023-06-01 3:33PM EDT2023-07-070.140.050.080.00-2339.84%
MSFT230721P002500002023-06-06 1:03PM EDT2023-07-210.150.150.16-0.02-11.76%236,34736.23%
MSFT230818P002500002023-06-06 1:11PM EDT2023-08-180.640.640.660.00-2,0244,21235.60%
MSFT230915P002500002023-06-06 12:20PM EDT2023-09-151.001.021.050.00-486,57333.14%
MSFT231020P002500002023-06-06 12:02PM EDT2023-10-201.681.631.68+0.05+3.07%132,39031.64%
MSFT231117P002500002023-06-06 1:09PM EDT2023-11-172.502.492.55+0.05+2.04%1071,26431.90%
MSFT231215P002500002023-06-06 10:01AM EDT2023-12-152.982.963.05+0.12+4.20%6015430.91%
MSFT240119P002500002023-06-06 1:07PM EDT2024-01-193.683.603.70+0.13+3.66%5216,84730.01%
MSFT240315P002500002023-06-06 12:41PM EDT2024-03-155.155.005.15+0.17+3.41%2043829.70%
MSFT240621P002500002023-06-05 3:44PM EDT2024-06-217.286.957.50+0.25+3.56%33,51329.04%
MSFT241220P002500002023-06-05 3:07PM EDT2024-12-2010.3010.3012.250.00-715528.87%
MSFT250117P002500002023-06-05 3:45PM EDT2025-01-1711.2210.5512.150.00-43,15128.08%
MSFT250620P002500002023-06-06 10:59AM EDT2025-06-2014.0011.6015.45-1.30-8.50%552727.75%
MSFT251219P002500002023-06-06 9:34AM EDT2025-12-1916.9014.7518.45+0.10+0.60%1613327.02%