MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:265.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002650002023-05-15 2:00PM EDT2023-06-0944.7959.5060.750.00-12141.55%
MSFT230616C002650002023-06-07 11:17AM EDT2023-06-1661.6760.1560.50-7.55-10.91%284,90980.91%
MSFT230623C002650002023-05-22 3:03PM EDT2023-06-2357.5060.0062.000.00-12269.41%
MSFT230630C002650002023-06-07 11:22AM EDT2023-06-3062.4060.6062.00-5.35-7.90%31360.82%
MSFT230707C002650002023-06-06 12:57PM EDT2023-07-0769.1061.0562.250.00-3655.80%
MSFT230721C002650002023-06-07 10:20AM EDT2023-07-2162.4861.2062.70-8.12-11.50%231,83751.43%
MSFT230818C002650002023-06-06 10:45AM EDT2023-08-1872.8662.7065.800.00-13,73250.20%
MSFT230915C002650002023-06-07 11:27AM EDT2023-09-1566.4565.0065.35-7.30-9.90%11,78241.56%
MSFT231020C002650002023-06-06 1:53PM EDT2023-10-2075.6266.8567.950.00-119941.12%
MSFT231117C002650002023-06-06 10:00AM EDT2023-11-1777.7569.2570.100.00-518241.15%
MSFT231215C002650002023-06-05 9:59AM EDT2023-12-1580.8870.4071.450.00-31040.10%
MSFT240119C002650002023-06-07 12:02PM EDT2024-01-1973.3072.8573.40-8.22-10.08%13,76339.55%
MSFT240315C002650002023-06-06 1:38PM EDT2024-03-1580.0075.3577.10-4.40-5.21%14639.81%
MSFT240621C002650002023-06-06 11:22AM EDT2024-06-2189.1081.0583.400.00-285740.49%
MSFT241220C002650002023-05-25 10:09AM EDT2024-12-2089.0088.7091.450.00-117839.58%
MSFT250117C002650002023-05-30 10:07AM EDT2025-01-17100.0790.4093.200.00-22,49739.95%
MSFT250620C002650002023-06-06 11:26AM EDT2025-06-20103.4695.8099.250.00-116339.61%
MSFT251219C002650002023-06-05 9:35AM EDT2025-12-19114.00102.15105.450.00-112239.19%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002650002023-06-02 10:20AM EDT2023-06-090.020.000.020.00-1128476.56%
MSFT230616P002650002023-06-07 12:38PM EDT2023-06-160.050.050.06+0.02+66.67%496,14450.00%
MSFT230623P002650002023-06-07 10:46AM EDT2023-06-230.060.080.09+0.01+20.00%1062940.43%
MSFT230630P002650002023-06-07 12:26PM EDT2023-06-300.150.140.16+0.05+50.00%668636.72%
MSFT230707P002650002023-06-07 12:26PM EDT2023-07-070.210.200.22+0.06+40.00%241233.89%
MSFT230714P002650002023-06-06 11:20AM EDT2023-07-140.170.270.320.00-1332.50%
MSFT230721P002650002023-06-07 12:28PM EDT2023-07-210.420.400.43+0.15+55.56%1236,54931.42%
MSFT230818P002650002023-06-07 12:13PM EDT2023-08-181.431.441.48+0.38+36.19%132,77531.87%
MSFT230915P002650002023-06-07 12:14PM EDT2023-09-152.082.092.13+0.46+28.40%583,25329.72%
MSFT231020P002650002023-06-07 11:38AM EDT2023-10-203.153.103.15+0.60+23.53%1451,13228.63%
MSFT231117P002650002023-06-06 11:50AM EDT2023-11-173.634.254.400.00-91,01128.99%
MSFT231215P002650002023-06-07 12:31PM EDT2023-12-155.054.955.10+0.82+19.39%910828.17%
MSFT240119P002650002023-06-07 11:41AM EDT2024-01-195.755.856.00+0.70+13.86%2896,47227.47%
MSFT240315P002650002023-06-07 10:44AM EDT2024-03-157.507.409.00+0.54+7.76%527028.85%
MSFT240621P002650002023-06-05 11:10AM EDT2024-06-219.4310.2510.850.00-101,59426.95%
MSFT241220P002650002023-06-01 1:25PM EDT2024-12-2015.2513.8515.950.00-2633726.62%
MSFT250117P002650002023-06-05 1:58PM EDT2025-01-1714.3014.1016.15+0.50+3.62%22,04426.14%
MSFT250620P002650002023-06-02 10:56AM EDT2025-06-2017.1817.2020.550.00-29426.43%
MSFT251219P002650002023-06-05 1:33PM EDT2025-12-1920.2219.9523.350.00-1016125.45%