MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002600002023-06-01 3:37PM EDT2023-06-0971.6074.5076.700.00-2122101.37%
MSFT230616C002600002023-06-02 1:28PM EDT2023-06-1675.2974.8576.75+1.49+2.02%108,08872.80%
MSFT230623C002600002023-05-26 12:16PM EDT2023-06-2373.3075.1577.000.00-25963.43%
MSFT230630C002600002023-06-01 11:27AM EDT2023-06-3070.6075.3077.550.00-31258.86%
MSFT230707C002600002023-06-01 3:55PM EDT2023-07-0774.0875.8577.700.00-31055.64%
MSFT230721C002600002023-06-02 1:25PM EDT2023-07-2177.0076.8079.45+4.10+5.62%62,69455.12%
MSFT230818C002600002023-06-01 1:29PM EDT2023-08-1874.6077.7580.200.00-961,88551.50%
MSFT230915C002600002023-06-02 12:06PM EDT2023-09-1579.7578.8580.60+1.25+1.59%13,22345.09%
MSFT231020C002600002023-05-31 9:50AM EDT2023-10-2082.9581.3584.000.00-123646.54%
MSFT231117C002600002023-06-01 9:39AM EDT2023-11-1776.5083.5585.650.00-212745.47%
MSFT231215C002600002023-05-30 12:16PM EDT2023-12-1583.5284.6587.200.00-41044.59%
MSFT240119C002600002023-06-02 3:54PM EDT2024-01-1987.7186.4089.00+2.01+2.35%3423,46943.65%
MSFT240315C002600002023-05-30 10:20AM EDT2024-03-1586.1089.4091.600.00-20021042.38%
MSFT240621C002600002023-05-31 9:37AM EDT2024-06-2193.8094.2096.950.00-182342.09%
MSFT241220C002600002023-06-02 9:31AM EDT2024-12-20102.84101.10104.85+0.99+0.97%129341.07%
MSFT250117C002600002023-06-01 10:10AM EDT2025-01-1798.00102.15105.750.00-12,02040.78%
MSFT250620C002600002023-05-30 12:14PM EDT2025-06-20108.27108.00111.700.00-327640.42%
MSFT251219C002600002023-06-01 3:09PM EDT2025-12-19113.00113.90117.500.00-714639.77%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002600002023-06-02 10:51AM EDT2023-06-090.010.000.01-0.02-66.67%437468.75%
MSFT230616P002600002023-06-02 3:54PM EDT2023-06-160.050.040.05-0.03-37.50%4211,11054.30%
MSFT230623P002600002023-06-02 12:39PM EDT2023-06-230.080.060.08-0.03-27.27%766946.09%
MSFT230630P002600002023-06-02 3:04PM EDT2023-06-300.110.080.12-0.09-45.00%3547941.50%
MSFT230707P002600002023-06-01 3:40PM EDT2023-07-070.210.120.160.00-52138.28%
MSFT230714P002600002023-06-02 1:17PM EDT2023-07-140.240.170.24+0.24-211136.82%
MSFT230721P002600002023-06-02 3:56PM EDT2023-07-210.290.270.31-0.11-27.50%237,36735.33%
MSFT230818P002600002023-06-02 3:48PM EDT2023-08-180.980.951.01-0.32-24.62%321,55034.56%
MSFT230915P002600002023-06-02 3:47PM EDT2023-09-151.471.431.51-0.42-22.22%2015,02032.18%
MSFT231020P002600002023-06-02 11:46AM EDT2023-10-202.382.192.28-0.39-14.08%371,81630.71%
MSFT231117P002600002023-06-02 3:18PM EDT2023-11-173.323.253.40-0.73-18.02%261,55831.20%
MSFT231215P002600002023-06-02 2:05PM EDT2023-12-154.103.854.00-0.39-8.69%279130.27%
MSFT240119P002600002023-06-02 3:59PM EDT2024-01-194.554.554.75-0.85-15.74%2516,64829.39%
MSFT240315P002600002023-06-02 2:21PM EDT2024-03-156.404.457.70-1.16-15.34%134,70231.08%
MSFT240621P002600002023-06-02 9:34AM EDT2024-06-219.358.109.00-0.23-2.40%11,68128.45%
MSFT241220P002600002023-06-01 12:56PM EDT2024-12-2013.8512.4513.350.00-316127.58%
MSFT250117P002600002023-06-02 10:56AM EDT2025-01-1713.9312.3514.15-0.47-3.26%21,70727.63%
MSFT250620P002600002023-05-23 9:49AM EDT2025-06-2020.8514.6517.250.00-1016627.00%
MSFT251219P002600002023-06-02 12:16PM EDT2025-12-1919.6718.0020.75-0.93-4.51%113226.53%