MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:285.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002850002023-06-08 12:34PM EDT2023-06-0941.1539.7541.65+2.37+6.11%3290149.02%
MSFT230616C002850002023-06-08 3:35PM EDT2023-06-1641.0639.8041.55+0.96+2.39%1,4487,67252.05%
MSFT230623C002850002023-06-08 12:00PM EDT2023-06-2341.6640.1042.55+1.50+3.74%455357.61%
MSFT230630C002850002023-06-08 12:36PM EDT2023-06-3042.1340.7542.90+0.23+0.55%13949.73%
MSFT230707C002850002023-06-07 3:25PM EDT2023-07-0740.2541.1043.400.00-82745.86%
MSFT230721C002850002023-06-08 3:56PM EDT2023-07-2142.6541.4044.60+0.64+1.52%1053,17642.25%
MSFT230818C002850002023-06-08 3:56PM EDT2023-08-1845.2145.4547.35+1.00+2.26%21,22340.11%
MSFT230915C002850002023-06-08 3:10PM EDT2023-09-1547.9547.3548.75+2.05+4.47%22,10336.84%
MSFT231020C002850002023-06-07 3:34PM EDT2023-10-2048.9549.6551.100.00-1782835.62%
MSFT231117C002850002023-06-07 11:51AM EDT2023-11-1753.5051.6054.350.00-463137.16%
MSFT231215C002850002023-06-08 10:03AM EDT2023-12-1553.8454.5055.35-1.71-3.08%347535.63%
MSFT240119C002850002023-06-08 3:46PM EDT2024-01-1957.5857.1057.75+1.91+3.43%243,82935.61%
MSFT240315C002850002023-06-07 11:11AM EDT2024-03-1562.2560.7061.550.00-378235.84%
MSFT240621C002850002023-06-07 3:34PM EDT2024-06-2165.6566.6068.150.00-11,04936.69%
MSFT241220C002850002023-06-07 3:34PM EDT2024-12-2075.4574.9578.150.00-121437.29%
MSFT250117C002850002023-06-07 12:57PM EDT2025-01-1777.4077.0079.050.00-1156237.02%
MSFT250620C002850002023-06-07 12:15PM EDT2025-06-2084.5583.7085.700.00-57237.06%
MSFT251219C002850002023-06-06 10:34AM EDT2025-12-1998.4389.4592.500.00-114736.97%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002850002023-06-08 10:23AM EDT2023-06-090.010.000.01-0.01-50.00%1755884.38%
MSFT230616P002850002023-06-08 3:00PM EDT2023-06-160.070.060.10-0.03-30.00%4,33514,82941.21%
MSFT230623P002850002023-06-08 11:49AM EDT2023-06-230.150.130.31-0.06-28.57%18048336.04%
MSFT230630P002850002023-06-08 2:07PM EDT2023-06-300.320.280.31-0.10-23.81%541,55429.74%
MSFT230707P002850002023-06-08 12:48PM EDT2023-07-070.440.400.44-0.08-15.38%56427.66%
MSFT230714P002850002023-06-08 3:47PM EDT2023-07-140.620.580.64-0.20-24.39%333526.81%
MSFT230721P002850002023-06-08 3:59PM EDT2023-07-210.840.840.87-0.26-23.64%2685,62226.27%
MSFT230818P002850002023-06-08 3:12PM EDT2023-08-182.672.652.89-0.34-11.30%591,68428.52%
MSFT230915P002850002023-06-08 3:57PM EDT2023-09-153.803.753.90-0.36-8.65%402,48426.78%
MSFT231020P002850002023-06-08 2:50PM EDT2023-10-205.405.255.45-0.20-3.57%152,70426.15%
MSFT231117P002850002023-06-08 3:56PM EDT2023-11-177.207.057.20+0.30+4.35%9498526.75%
MSFT231215P002850002023-06-08 3:56PM EDT2023-12-158.158.008.20-0.15-1.81%19020426.18%
MSFT240119P002850002023-06-08 3:54PM EDT2024-01-199.259.109.35-0.47-4.84%5114,49825.59%
MSFT240315P002850002023-06-08 2:57PM EDT2024-03-1511.3011.1513.00+0.05+0.44%9551827.04%
MSFT240621P002850002023-06-08 3:18PM EDT2024-06-2114.5013.6515.05-0.40-2.68%142325.21%
MSFT241220P002850002023-06-08 1:47PM EDT2024-12-2020.1018.3520.75+2.50+14.20%29324.99%
MSFT250117P002850002023-06-07 3:06PM EDT2025-01-1720.6020.1022.450.00-935025.61%
MSFT250620P002850002023-05-31 2:18PM EDT2025-06-2024.5022.6525.000.00-12424.41%
MSFT251219P002850002023-06-08 1:15PM EDT2025-12-1927.9726.3029.10-0.09-0.32%192024.19%