MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003000002023-06-02 3:58PM EDT2023-06-0935.7835.1036.35+2.30+6.87%9245054.39%
MSFT230616C003000002023-06-02 3:56PM EDT2023-06-1636.4335.4538.00+3.38+10.23%26913,79458.97%
MSFT230623C003000002023-06-02 3:53PM EDT2023-06-2337.1435.1038.00+7.68+26.07%516046.86%
MSFT230630C003000002023-06-02 11:08AM EDT2023-06-3036.7836.5038.20+2.53+7.39%311141.07%
MSFT230707C003000002023-06-02 3:23PM EDT2023-07-0738.7537.0538.20+2.40+6.60%10936.45%
MSFT230714C003000002023-06-02 3:50PM EDT2023-07-1439.1037.6039.60+39.10-3938.34%
MSFT230721C003000002023-06-02 3:59PM EDT2023-07-2139.0038.2539.85+2.35+6.41%989,60136.17%
MSFT230818C003000002023-06-02 3:52PM EDT2023-08-1842.4141.1044.15+2.35+5.87%905,52038.51%
MSFT230915C003000002023-06-02 3:55PM EDT2023-09-1544.6043.4045.70+2.30+5.44%23634,74435.66%
MSFT231020C003000002023-06-02 3:41PM EDT2023-10-2047.7246.6048.30+2.77+6.16%71,78034.72%
MSFT231117C003000002023-06-02 9:58AM EDT2023-11-1749.6249.0552.20-0.03-0.06%292336.83%
MSFT231215C003000002023-06-02 11:13AM EDT2023-12-1552.5051.3052.65+3.72+7.63%58734.61%
MSFT240119C003000002023-06-02 3:58PM EDT2024-01-1954.9953.3555.65+2.64+5.04%16422,30935.15%
MSFT240315C003000002023-06-02 2:43PM EDT2024-03-1560.1857.9560.40+3.18+5.58%653636.11%
MSFT240621C003000002023-06-02 3:46PM EDT2024-06-2165.3564.4567.05+1.45+2.27%103,06636.64%
MSFT241220C003000002023-06-02 11:17AM EDT2024-12-2074.8073.5576.95+1.88+2.58%17541736.82%
MSFT250117C003000002023-06-02 3:23PM EDT2025-01-1777.6375.5078.50+2.63+3.51%221,38036.96%
MSFT250620C003000002023-06-02 2:32PM EDT2025-06-2084.3082.1585.45+2.49+3.04%881236.99%
MSFT251219C003000002023-06-02 3:55PM EDT2025-12-1991.0089.1092.00+2.20+2.48%11847536.60%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003000002023-06-02 3:59PM EDT2023-06-090.040.040.06-0.10-71.43%3851,71041.80%
MSFT230616P003000002023-06-02 3:59PM EDT2023-06-160.210.200.22-0.18-46.15%6119,63332.76%
MSFT230623P003000002023-06-02 3:29PM EDT2023-06-230.380.360.39-0.26-40.62%10173028.91%
MSFT230630P003000002023-06-02 3:59PM EDT2023-06-300.640.590.65-0.35-35.35%1731,63827.49%
MSFT230707P003000002023-06-02 3:49PM EDT2023-07-070.790.790.86-0.44-35.77%2315726.03%
MSFT230714P003000002023-06-02 3:12PM EDT2023-07-141.171.121.23+1.17-212625.87%
MSFT230721P003000002023-06-02 3:59PM EDT2023-07-211.501.491.70-0.58-27.88%2,0547,29226.12%
MSFT230818P003000002023-06-02 3:54PM EDT2023-08-183.803.053.95-0.90-19.15%2183,17727.36%
MSFT230915P003000002023-06-02 3:03PM EDT2023-09-155.054.355.25-1.15-18.55%1334,24826.13%
MSFT231020P003000002023-06-02 2:56PM EDT2023-10-206.766.757.00-1.21-15.18%751,86225.57%
MSFT231117P003000002023-06-02 3:02PM EDT2023-11-178.808.659.00-1.20-12.00%2539326.26%
MSFT231215P003000002023-06-02 3:16PM EDT2023-12-159.859.8010.10-1.35-12.05%6493125.74%
MSFT240119P003000002023-06-02 3:57PM EDT2024-01-1911.1011.0011.30-1.35-10.84%9711,77725.11%
MSFT240315P003000002023-06-02 2:38PM EDT2024-03-1513.7012.1514.30-1.45-9.57%10620725.61%
MSFT240621P003000002023-06-02 2:29PM EDT2024-06-2116.8516.1518.30-3.40-16.79%581925.55%
MSFT241220P003000002023-06-02 1:07PM EDT2024-12-2022.5421.3524.00-1.25-5.25%27524.99%
MSFT250117P003000002023-06-02 3:39PM EDT2025-01-1723.1022.3024.65-1.92-7.67%311,89324.83%
MSFT250620P003000002023-06-01 2:27PM EDT2025-06-2028.0024.1027.900.00-113024.05%
MSFT251219P003000002023-06-02 2:40PM EDT2025-12-1930.3429.0532.05-2.06-6.36%3932323.76%