MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:275.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602C002750002023-06-01 11:34AM EDT2023-06-0258.3757.3558.45-3.08-5.01%66122189.84%
MSFT230609C002750002023-06-01 10:07AM EDT2023-06-0953.8357.3059.35-5.81-9.74%405078.39%
MSFT230616C002750002023-06-01 3:19PM EDT2023-06-1659.1557.0558.95+3.35+6.00%118,35951.32%
MSFT230623C002750002023-06-01 3:25PM EDT2023-06-2358.9757.7059.55+1.60+2.79%31350.79%
MSFT230630C002750002023-06-01 3:19PM EDT2023-06-3059.6558.6060.15+15.81+36.06%51250.35%
MSFT230721C002750002023-06-01 2:56PM EDT2023-07-2160.7459.3561.85-0.33-0.54%181,90349.44%
MSFT230818C002750002023-06-01 2:56PM EDT2023-08-1862.8961.0563.70+2.04+3.35%231,03944.93%
MSFT230915C002750002023-06-01 1:24PM EDT2023-09-1562.3163.1065.25+1.51+2.48%12,68342.06%
MSFT231020C002750002023-06-01 11:38AM EDT2023-10-2064.5265.5067.90-1.13-1.72%1231,36841.32%
MSFT231117C002750002023-06-01 3:13PM EDT2023-11-1769.5067.9570.80+2.78+4.17%38042.29%
MSFT231215C002750002023-06-01 9:30AM EDT2023-12-1565.6669.2571.95-4.43-6.32%21440.79%
MSFT240119C002750002023-06-01 3:51PM EDT2024-01-1972.5571.0573.90+2.62+3.75%473,42540.06%
MSFT240315C002750002023-05-31 1:39PM EDT2024-03-1573.5074.8577.30-1.50-2.00%68339.73%
MSFT240621C002750002023-06-01 1:52PM EDT2024-06-2180.7480.9583.75+0.89+1.11%111,31540.31%
MSFT241220C002750002023-05-26 2:57PM EDT2024-12-2092.2587.5091.500.00-1116639.00%
MSFT250117C002750002023-06-01 12:36PM EDT2025-01-1790.2290.2092.50-0.03-0.03%21,43238.79%
MSFT250620C002750002023-05-25 1:56PM EDT2025-06-2092.2095.2598.400.00-27038.35%
MSFT251219C002750002023-05-26 12:38PM EDT2025-12-1998.50101.40104.50-6.13-5.86%28937.88%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P002750002023-06-01 2:34PM EDT2023-06-020.010.000.010.00-432,932118.75%
MSFT230609P002750002023-06-01 3:07PM EDT2023-06-090.030.030.04-0.03-50.00%1644550.59%
MSFT230616P002750002023-06-01 3:48PM EDT2023-06-160.130.100.15-0.05-27.78%6014,57243.60%
MSFT230623P002750002023-05-31 3:33PM EDT2023-06-230.270.080.31+0.01+3.85%133540.23%
MSFT230630P002750002023-06-01 1:08PM EDT2023-06-300.270.170.32-0.13-32.50%9623835.25%
MSFT230707P002750002023-06-01 2:42PM EDT2023-07-070.370.360.41-0.18-32.73%36933.01%
MSFT230721P002750002023-06-01 3:15PM EDT2023-07-210.710.710.75-0.30-29.70%1885,05031.41%
MSFT230818P002750002023-06-01 3:18PM EDT2023-08-182.002.032.10-0.39-16.32%461,87732.01%
MSFT230915P002750002023-06-01 3:16PM EDT2023-09-152.852.742.96-0.58-16.91%304,01030.26%
MSFT231020P002750002023-06-01 3:58PM EDT2023-10-204.084.004.20-0.37-8.31%11465429.29%
MSFT231117P002750002023-05-31 12:26PM EDT2023-11-175.745.305.75-0.61-9.61%12,51529.85%
MSFT231215P002750002023-06-01 1:19PM EDT2023-12-156.556.106.65-0.48-6.83%1249529.19%
MSFT240119P002750002023-06-01 3:13PM EDT2024-01-197.357.057.70-0.80-9.82%4354,61028.49%
MSFT240315P002750002023-06-01 3:51PM EDT2024-03-159.538.5010.50-0.97-9.24%235529.15%
MSFT240621P002750002023-05-31 1:35PM EDT2024-06-2112.7010.2512.900.00-122,96827.68%
MSFT241220P002750002023-05-30 1:52PM EDT2024-12-2017.6515.8017.90+0.30+1.73%122526.89%
MSFT250117P002750002023-06-01 3:21PM EDT2025-01-1717.8016.2018.05-0.20-1.11%21,16226.36%
MSFT250620P002750002023-05-26 11:25AM EDT2025-06-2022.8019.4022.150.00-24226.28%
MSFT251219P002750002023-05-31 2:38PM EDT2025-12-1925.3022.8525.200.00-13424725.39%