MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:290.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002900002023-06-01 2:18PM EDT2023-06-0941.9944.4046.350.00-38976.86%
MSFT230616C002900002023-06-02 3:39PM EDT2023-06-1646.3044.9546.90+3.99+9.43%11215,82358.40%
MSFT230623C002900002023-06-02 3:54PM EDT2023-06-2346.8744.8548.00+9.05+23.93%54855.03%
MSFT230630C002900002023-06-01 2:00PM EDT2023-06-3045.1745.7548.55+1.87+4.32%17150.33%
MSFT230707C002900002023-06-01 2:13PM EDT2023-07-0743.8546.6548.300.00-3443.67%
MSFT230721C002900002023-06-02 3:50PM EDT2023-07-2148.7447.7549.15+3.01+6.58%964,75440.01%
MSFT230818C002900002023-06-02 3:49PM EDT2023-08-1851.5050.0551.30+2.67+5.47%171,90037.60%
MSFT230915C002900002023-06-02 3:57PM EDT2023-09-1552.8851.9553.50+2.86+5.72%115,43836.69%
MSFT231020C002900002023-06-01 2:39PM EDT2023-10-2054.5854.9556.05+1.25+2.34%193536.00%
MSFT231117C002900002023-06-02 9:44AM EDT2023-11-1759.9657.5060.10+4.62+8.35%249738.65%
MSFT231215C002900002023-06-02 1:12PM EDT2023-12-1559.3558.9060.55+3.97+7.17%1636.35%
MSFT240119C002900002023-06-02 2:45PM EDT2024-01-1963.5561.2062.95+2.40+3.92%204,73236.29%
MSFT240315C002900002023-06-01 12:18PM EDT2024-03-1563.4964.6567.550.00-1220737.26%
MSFT240621C002900002023-06-01 1:14PM EDT2024-06-2172.8171.4073.90+3.06+4.39%42,16837.65%
MSFT241220C002900002023-05-26 10:38AM EDT2024-12-2078.9480.2084.000.00-113938.07%
MSFT250117C002900002023-06-02 3:20PM EDT2025-01-1783.7982.0584.90+2.16+2.65%142,02237.78%
MSFT250620C002900002023-06-02 10:14AM EDT2025-06-2090.0088.0091.25+2.15+2.45%240637.50%
MSFT251219C002900002023-05-31 11:36AM EDT2025-12-1993.6594.8098.000.00-121237.28%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002900002023-06-02 2:45PM EDT2023-06-090.020.010.03-0.05-71.43%75365844.53%
MSFT230616P002900002023-06-02 3:53PM EDT2023-06-160.120.130.14-0.12-50.00%48522,06336.72%
MSFT230623P002900002023-06-02 3:41PM EDT2023-06-230.220.200.24-0.13-37.14%5552232.18%
MSFT230630P002900002023-06-02 3:12PM EDT2023-06-300.380.340.39-0.19-33.33%3358230.15%
MSFT230707P002900002023-06-02 3:48PM EDT2023-07-070.480.460.53-0.27-36.00%156828.49%
MSFT230721P002900002023-06-02 3:45PM EDT2023-07-210.940.890.97-0.42-30.88%3475,40827.31%
MSFT230818P002900002023-06-02 3:53PM EDT2023-08-182.652.662.75-0.82-23.63%2263,51628.74%
MSFT230915P002900002023-06-02 3:53PM EDT2023-09-153.703.703.85-0.65-14.94%3382,93327.44%
MSFT231020P002900002023-06-02 1:44PM EDT2023-10-205.425.105.30-0.69-11.29%961,33626.67%
MSFT231117P002900002023-06-02 3:29PM EDT2023-11-176.906.857.10-1.25-15.34%2688827.37%
MSFT231215P002900002023-06-02 3:13PM EDT2023-12-157.907.808.10-1.15-12.71%1814326.81%
MSFT240119P002900002023-06-02 3:35PM EDT2024-01-198.958.859.10-1.20-11.82%1404,30026.01%
MSFT240315P002900002023-06-02 2:20PM EDT2024-03-1511.5010.6013.15-0.93-7.48%2343227.88%
MSFT240621P002900002023-06-02 10:56AM EDT2024-06-2114.9513.2015.10-1.85-11.01%41,03225.88%
MSFT241220P002900002023-06-02 1:07PM EDT2024-12-2019.7018.4520.60-1.60-7.51%37325.39%
MSFT250117P002900002023-06-02 2:54PM EDT2025-01-1720.0119.1522.40-2.39-10.67%61,20926.05%
MSFT250620P002900002023-06-01 3:21PM EDT2025-06-2024.4522.5525.750.00-316225.31%
MSFT251219P002900002023-05-31 2:31PM EDT2025-12-1929.8026.4529.050.00-9114224.52%