MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002700002023-06-06 3:55PM EDT2023-06-0964.4755.0056.250.00-11996.29%
MSFT230616C002700002023-06-07 10:26AM EDT2023-06-1659.1255.5556.95-5.16-8.03%247,54352.64%
MSFT230623C002700002023-06-05 9:55AM EDT2023-06-2365.9456.7057.700.00-11558.28%
MSFT230630C002700002023-06-07 11:16AM EDT2023-06-3057.2556.5558.15-10.51-15.51%93550.51%
MSFT230707C002700002023-06-02 12:12PM EDT2023-07-0765.7656.5058.500.00-1252.61%
MSFT230721C002700002023-06-06 1:55PM EDT2023-07-2160.4857.4059.55-4.42-6.81%12,33148.66%
MSFT230818C002700002023-06-06 3:36PM EDT2023-08-1867.7059.9560.750.00-32,73642.16%
MSFT230915C002700002023-06-07 10:26AM EDT2023-09-1564.0761.2061.80-4.83-7.01%44,07538.54%
MSFT231020C002700002023-06-06 9:30AM EDT2023-10-2071.5064.1064.800.00-120039.23%
MSFT231117C002700002023-06-01 2:09PM EDT2023-11-1766.9365.2067.40-5.72-7.87%114340.08%
MSFT231215C002700002023-06-05 11:37AM EDT2023-12-1578.9367.6068.150.00-12038.16%
MSFT240119C002700002023-06-06 1:58PM EDT2024-01-1970.5069.4070.50-5.72-7.50%36,35138.25%
MSFT240315C002700002023-06-05 9:59AM EDT2024-03-1581.8972.4574.200.00-440238.53%
MSFT240621C002700002023-06-07 10:13AM EDT2024-06-2180.4078.3080.10-4.85-5.69%12,42638.87%
MSFT241220C002700002023-06-06 1:04PM EDT2024-12-2093.3386.7089.650.00-115939.27%
MSFT250117C002700002023-06-07 10:54AM EDT2025-01-1789.1087.7090.30-3.90-4.19%31,66538.80%
MSFT250620C002700002023-06-05 10:28AM EDT2025-06-20103.2592.5596.150.00-215438.38%
MSFT251219C002700002023-06-07 11:10AM EDT2025-12-19101.9299.55103.00-6.78-6.24%622138.40%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002700002023-06-06 10:12AM EDT2023-06-090.010.000.010.00-143067.19%
MSFT230616P002700002023-06-07 11:18AM EDT2023-06-160.030.030.040.00-5111,92844.92%
MSFT230623P002700002023-06-07 11:20AM EDT2023-06-230.090.080.09+0.03+50.00%817038.09%
MSFT230630P002700002023-06-06 3:56PM EDT2023-06-300.100.150.170.00-8585334.96%
MSFT230707P002700002023-06-07 10:52AM EDT2023-07-070.210.210.25+0.06+40.00%12332.67%
MSFT230714P002700002023-06-07 9:56AM EDT2023-07-140.220.320.36-0.03-12.00%51031.32%
MSFT230721P002700002023-06-07 11:08AM EDT2023-07-210.450.460.49+0.14+45.16%4911,83230.42%
MSFT230818P002700002023-06-07 11:24AM EDT2023-08-181.661.631.66+0.37+28.68%1204,80331.12%
MSFT230915P002700002023-06-07 11:10AM EDT2023-09-152.282.352.39+0.41+21.93%314,16029.16%
MSFT231020P002700002023-06-07 11:22AM EDT2023-10-203.403.353.45+0.50+17.24%43,47628.03%
MSFT231117P002700002023-06-07 9:33AM EDT2023-11-174.054.654.80-0.05-1.22%41,71528.47%
MSFT231215P002700002023-06-07 11:17AM EDT2023-12-155.495.355.60+0.61+12.50%113627.81%
MSFT240119P002700002023-06-07 11:15AM EDT2024-01-196.406.356.50+0.70+12.28%1357,29927.04%
MSFT240315P002700002023-06-07 10:43AM EDT2024-03-158.187.759.35+0.38+4.87%235328.08%
MSFT240621P002700002023-06-07 10:01AM EDT2024-06-2110.5010.7012.40+0.40+3.96%103,31027.49%
MSFT241220P002700002023-06-02 11:53AM EDT2024-12-2015.1514.2016.500.00-618326.05%
MSFT250117P002700002023-06-02 1:46PM EDT2025-01-1715.4714.6016.900.00-147725.75%
MSFT250620P002700002023-06-07 10:45AM EDT2025-06-2019.2018.6021.00-1.54-7.43%12725.79%
MSFT251219P002700002023-06-05 11:05AM EDT2025-12-1921.3920.7524.05-0.11-0.51%113024.98%