MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:305.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602C003050002023-06-02 11:45AM EDT2023-06-0230.0029.2029.35+2.54+9.25%754270.00%
MSFT230609C003050002023-06-01 3:35PM EDT2023-06-0929.4528.6530.05+2.30+8.47%149139.31%
MSFT230616C003050002023-06-02 11:10AM EDT2023-06-1630.5930.2530.45+1.48+5.08%5012,45833.30%
MSFT230623C003050002023-06-02 11:41AM EDT2023-06-2331.2430.5531.45+7.85+33.56%518034.28%
MSFT230630C003050002023-06-02 11:28AM EDT2023-06-3031.9531.2532.05+2.88+9.91%513532.75%
MSFT230707C003050002023-06-01 3:56PM EDT2023-07-0731.1031.9032.550.00-15031.40%
MSFT230721C003050002023-06-02 10:47AM EDT2023-07-2134.1033.1033.70+1.80+5.57%154,94130.24%
MSFT230818C003050002023-06-02 11:42AM EDT2023-08-1837.8037.1037.45+1.75+4.85%264,43032.44%
MSFT230915C003050002023-06-02 11:20AM EDT2023-09-1539.7039.0039.70+1.35+3.52%92,56631.71%
MSFT231020C003050002023-06-02 11:20AM EDT2023-10-2043.0542.6043.15+1.10+2.62%1351,11532.45%
MSFT231117C003050002023-06-02 11:12AM EDT2023-11-1746.8245.1047.45+3.12+7.14%111,03035.09%
MSFT231215C003050002023-06-02 9:47AM EDT2023-12-1548.8247.8548.30+4.02+8.97%22333.48%
MSFT240119C003050002023-06-02 11:25AM EDT2024-01-1951.4050.4551.15+1.61+3.23%87,15333.87%
MSFT240315C003050002023-06-02 9:50AM EDT2024-03-1555.3554.5055.60+0.69+1.26%3034.58%
MSFT240621C003050002023-06-02 10:41AM EDT2024-06-2161.5061.2063.05+2.10+3.54%21,09935.85%
MSFT241220C003050002023-06-01 2:39PM EDT2024-12-2069.9870.4072.700.00-36335.91%
MSFT250117C003050002023-05-30 9:55AM EDT2025-01-1772.3071.8574.450.00-166836.19%
MSFT250620C003050002023-06-01 3:33PM EDT2025-06-2080.3278.3081.25+2.13+2.72%157236.16%
MSFT251219C003050002023-06-02 9:50AM EDT2025-12-1986.5584.6088.45+1.93+2.28%122136.16%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230602P003050002023-06-02 11:50AM EDT2023-06-020.010.000.010.00-134,77459.38%
MSFT230609P003050002023-06-02 12:17PM EDT2023-06-090.090.090.11-0.08-47.06%1511,28530.66%
MSFT230616P003050002023-06-02 12:09PM EDT2023-06-160.390.370.38-0.16-29.09%14412,97927.86%
MSFT230623P003050002023-06-02 11:27AM EDT2023-06-230.610.630.66-0.21-25.61%1171625.94%
MSFT230630P003050002023-06-02 12:12PM EDT2023-06-301.020.961.01-0.25-19.69%5964325.11%
MSFT230707P003050002023-06-02 10:54AM EDT2023-07-071.281.241.29-0.36-21.95%824324.10%
MSFT230721P003050002023-06-02 12:15PM EDT2023-07-212.212.142.18-0.43-16.29%1105,25924.02%
MSFT230818P003050002023-06-02 12:03PM EDT2023-08-184.864.855.00-0.69-12.43%611,92026.34%
MSFT230915P003050002023-06-02 11:17AM EDT2023-09-156.436.356.45-0.62-8.79%51,88625.34%
MSFT231020P003050002023-06-02 10:48AM EDT2023-10-208.258.158.35-1.70-17.09%835624.92%
MSFT231117P003050002023-06-02 12:07PM EDT2023-11-1710.3010.2510.45-0.91-8.12%3348925.61%
MSFT231215P003050002023-06-02 11:14AM EDT2023-12-1511.5511.4511.65-0.90-7.23%98625.19%
MSFT240119P003050002023-06-02 9:33AM EDT2024-01-1913.1512.7513.00-0.45-3.31%21,53024.71%
MSFT240315P003050002023-06-02 11:29AM EDT2024-03-1515.3515.3015.70-1.15-6.97%2427524.83%
MSFT240621P003050002023-06-02 9:34AM EDT2024-06-2119.0018.2519.65-1.00-5.00%240924.73%
MSFT241220P003050002023-05-30 3:13PM EDT2024-12-2025.5523.3026.150.00-577324.75%
MSFT250117P003050002023-06-01 2:56PM EDT2025-01-1726.1023.8025.750.00-580723.90%
MSFT250620P003050002023-05-31 3:09PM EDT2025-06-2031.0027.2529.850.00-28723.68%
MSFT251219P003050002023-05-31 2:26PM EDT2025-12-1934.8032.0033.900.00-15723.34%