MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:255.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602C002550002023-05-23 10:07AM EDT2023-06-0265.900.000.000.00-100.00%
MSFT230609C002550002023-05-31 1:40PM EDT2023-06-0975.860.000.000.00-200.00%
MSFT230616C002550002023-06-01 1:50PM EDT2023-06-1676.730.000.000.00-2300.00%
MSFT230623C002550002023-05-18 10:34AM EDT2023-06-2363.200.000.000.00-100.00%
MSFT230630C002550002023-05-23 10:50AM EDT2023-06-3065.550.000.000.00-600.00%
MSFT230721C002550002023-06-01 1:05PM EDT2023-07-2178.100.000.000.00-100.00%
MSFT230818C002550002023-05-30 11:01AM EDT2023-08-1882.250.000.000.00-300.00%
MSFT230915C002550002023-06-01 3:54PM EDT2023-09-1582.490.000.000.00-300.00%
MSFT231020C002550002023-05-31 1:24PM EDT2023-10-2082.090.000.000.00-10300.00%
MSFT231117C002550002023-05-30 3:00PM EDT2023-11-1787.140.000.000.00-600.00%
MSFT231215C002550002023-05-31 1:27PM EDT2023-12-1585.360.000.000.00-200.00%
MSFT240119C002550002023-06-01 11:33AM EDT2024-01-1987.160.000.000.00-300.00%
MSFT240315C002550002023-05-30 10:30AM EDT2024-03-1592.840.000.000.00-300.00%
MSFT240621C002550002023-06-01 11:20AM EDT2024-06-2194.300.000.000.00-100.00%
MSFT241220C002550002023-04-27 11:05AM EDT2024-12-2079.39104.65108.200.00-111643.02%
MSFT250117C002550002023-05-31 3:15PM EDT2025-01-17103.800.000.000.00-500.00%
MSFT250620C002550002023-05-26 12:36PM EDT2025-06-20113.350.000.000.00-300.00%
MSFT251219C002550002023-05-26 12:14PM EDT2025-12-19118.310.000.000.00-100.00%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P002550002023-06-01 11:42AM EDT2023-06-020.010.000.000.00-1050.00%
MSFT230609P002550002023-06-01 3:55PM EDT2023-06-090.020.000.000.00-20050.00%
MSFT230616P002550002023-06-01 3:56PM EDT2023-06-160.050.000.000.00-256025.00%
MSFT230623P002550002023-05-31 2:04PM EDT2023-06-230.110.000.000.00-11025.00%
MSFT230630P002550002023-05-30 2:37PM EDT2023-06-300.210.000.000.00-9025.00%
MSFT230707P002550002023-05-31 1:03PM EDT2023-07-070.230.000.000.00-31012.50%
MSFT230721P002550002023-06-01 3:41PM EDT2023-07-210.350.000.000.00-101012.50%
MSFT230818P002550002023-06-01 1:00PM EDT2023-08-181.150.000.000.00-11012.50%
MSFT230915P002550002023-06-01 3:51PM EDT2023-09-151.610.000.000.00-76012.50%
MSFT231020P002550002023-06-01 12:50PM EDT2023-10-202.490.000.000.00-5206.25%
MSFT231117P002550002023-06-01 3:56PM EDT2023-11-173.550.000.000.00-9906.25%
MSFT231215P002550002023-06-01 3:49PM EDT2023-12-154.050.000.000.00-106.25%
MSFT240119P002550002023-06-01 3:27PM EDT2024-01-194.760.000.000.00-9506.25%
MSFT240315P002550002023-05-30 2:06PM EDT2024-03-157.000.000.000.00-306.25%
MSFT240621P002550002023-06-01 12:24PM EDT2024-06-219.000.000.000.00-206.25%
MSFT241220P002550002023-05-30 12:58PM EDT2024-12-2013.000.000.000.00-103.13%
MSFT250117P002550002023-05-30 10:12AM EDT2025-01-1713.150.000.000.00-30203.13%
MSFT250620P002550002023-05-26 10:39AM EDT2025-06-2017.220.000.000.00-103.13%
MSFT251219P002550002023-05-31 2:26PM EDT2025-12-1919.750.000.000.00-103.13%