MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:295.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C002950002023-06-02 2:52PM EDT2023-06-0941.600.000.000.00-4400.00%
MSFT230616C002950002023-06-02 3:56PM EDT2023-06-1641.220.000.000.00-5700.00%
MSFT230623C002950002023-06-02 11:45AM EDT2023-06-2341.290.000.000.00-300.00%
MSFT230630C002950002023-06-01 10:07AM EDT2023-06-3035.250.000.000.00-500.00%
MSFT230707C002950002023-06-02 2:52PM EDT2023-07-0743.890.000.000.00-300.00%
MSFT230714C002950002023-06-02 3:40PM EDT2023-07-1443.200.000.000.00-300.00%
MSFT230721C002950002023-06-02 3:58PM EDT2023-07-2143.780.000.000.00-1000.00%
MSFT230818C002950002023-06-02 1:11PM EDT2023-08-1845.750.000.000.00-100.00%
MSFT230915C002950002023-06-02 1:55PM EDT2023-09-1547.790.000.000.00-2200.00%
MSFT231020C002950002023-06-02 3:45PM EDT2023-10-2051.850.000.000.00-500.00%
MSFT231117C002950002023-06-02 2:38PM EDT2023-11-1755.120.000.000.00-300.00%
MSFT231215C002950002023-06-02 9:50AM EDT2023-12-1555.500.000.000.00-500.00%
MSFT240119C002950002023-06-02 2:59PM EDT2024-01-1959.420.000.000.00-1400.00%
MSFT240315C002950002023-06-02 2:45PM EDT2024-03-1563.700.000.000.00-800.00%
MSFT240621C002950002023-06-02 3:46PM EDT2024-06-2168.880.000.000.00-3300.00%
MSFT241220C002950002023-05-31 3:21PM EDT2024-12-2074.540.000.000.00-100.00%
MSFT250117C002950002023-06-02 2:46PM EDT2025-01-1781.000.000.000.00-100.00%
MSFT250620C002950002023-05-30 12:04PM EDT2025-06-2085.500.000.000.00-200.00%
MSFT251219C002950002023-06-02 9:35AM EDT2025-12-1993.100.000.000.00-100.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P002950002023-06-02 3:57PM EDT2023-06-090.040.000.000.00-176025.00%
MSFT230616P002950002023-06-02 3:59PM EDT2023-06-160.160.000.000.00-284012.50%
MSFT230623P002950002023-06-02 3:37PM EDT2023-06-230.300.000.000.00-85012.50%
MSFT230630P002950002023-06-02 3:47PM EDT2023-06-300.480.000.000.00-49012.50%
MSFT230707P002950002023-06-02 3:10PM EDT2023-07-070.620.000.000.00-43012.50%
MSFT230714P002950002023-06-02 2:49PM EDT2023-07-140.890.000.000.00-1506.25%
MSFT230721P002950002023-06-02 3:49PM EDT2023-07-211.160.000.000.00-23906.25%
MSFT230818P002950002023-06-02 3:54PM EDT2023-08-183.150.000.000.00-23806.25%
MSFT230915P002950002023-06-02 2:05PM EDT2023-09-154.600.000.000.00-8006.25%
MSFT231020P002950002023-06-02 2:03PM EDT2023-10-206.150.000.000.00-1203.13%
MSFT231117P002950002023-06-02 2:01PM EDT2023-11-178.200.000.000.00-1103.13%
MSFT231215P002950002023-06-02 10:20AM EDT2023-12-159.560.000.000.00-103.13%
MSFT240119P002950002023-06-02 3:51PM EDT2024-01-199.960.000.000.00-2603.13%
MSFT240315P002950002023-06-02 2:28PM EDT2024-03-1512.580.000.000.00-403.13%
MSFT240621P002950002023-06-02 2:43PM EDT2024-06-2115.500.000.000.00-203.13%
MSFT241220P002950002023-05-23 9:50AM EDT2024-12-2024.400.000.000.00-101.56%
MSFT250117P002950002023-06-02 11:50AM EDT2025-01-1722.000.000.000.00-301.56%
MSFT250620P002950002023-05-30 9:45AM EDT2025-06-2026.000.000.000.00-201.56%
MSFT251219P002950002023-05-31 2:26PM EDT2025-12-1931.250.000.000.00-101.56%