MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003100002023-06-05 3:42PM EDT2023-06-0927.4525.4526.60+1.20+4.57%11177448.68%
MSFT230616C003100002023-06-05 3:56PM EDT2023-06-1627.0826.0527.55+0.71+2.69%15916,24440.23%
MSFT230623C003100002023-06-05 3:59PM EDT2023-06-2327.4026.5527.70+0.53+1.97%1357532.89%
MSFT230630C003100002023-06-05 3:24PM EDT2023-06-3029.6327.4028.40+2.61+9.66%1538131.51%
MSFT230707C003100002023-06-05 12:42PM EDT2023-07-0730.9828.4530.35+1.78+6.10%22935.21%
MSFT230721C003100002023-06-05 3:59PM EDT2023-07-2130.3030.1531.85-0.05-0.16%15310,39733.69%
MSFT230818C003100002023-06-05 3:25PM EDT2023-08-1834.0033.4034.30+0.35+1.04%748,23831.73%
MSFT230915C003100002023-06-05 1:16PM EDT2023-09-1536.9436.3038.35-0.56-1.49%226,06233.80%
MSFT231020C003100002023-06-05 12:07PM EDT2023-10-2041.3539.7040.60+1.60+4.03%21,66732.33%
MSFT231117C003100002023-06-02 2:21PM EDT2023-11-1743.0742.4544.35-0.63-1.44%11,03534.13%
MSFT231215C003100002023-06-05 12:26PM EDT2023-12-1546.7344.6545.70+2.43+5.49%124233.11%
MSFT240119C003100002023-06-05 2:08PM EDT2024-01-1949.0347.6049.00+0.78+1.62%127,14733.90%
MSFT240315C003100002023-06-05 2:30PM EDT2024-03-1553.4251.6553.00+5.09+10.53%753734.08%
MSFT240621C003100002023-06-05 2:55PM EDT2024-06-2159.4057.1059.85-0.60-1.00%261,27334.82%
MSFT241220C003100002023-06-05 9:30AM EDT2024-12-2068.6667.6571.45-0.76-1.09%207536.21%
MSFT250117C003100002023-06-05 12:00PM EDT2025-01-1772.3069.0071.35+2.46+3.52%51,13435.28%
MSFT250620C003100002023-06-05 11:12AM EDT2025-06-2078.5076.5079.150.00-222535.85%
MSFT251219C003100002023-06-05 3:05PM EDT2025-12-1985.6383.6586.85+1.29+1.53%1229336.08%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003100002023-06-05 3:59PM EDT2023-06-090.050.050.06-0.04-44.44%8311,71331.45%
MSFT230616P003100002023-06-05 3:52PM EDT2023-06-160.280.270.29-0.12-30.00%6387,73726.27%
MSFT230623P003100002023-06-05 3:30PM EDT2023-06-230.490.490.54-0.22-30.99%881,00223.83%
MSFT230630P003100002023-06-05 3:55PM EDT2023-06-300.880.840.90-0.27-23.48%1831,26323.11%
MSFT230707P003100002023-06-05 3:55PM EDT2023-07-071.211.131.21-0.21-14.79%12240122.27%
MSFT230714P003100002023-06-05 3:54PM EDT2023-07-141.661.601.70-0.33-16.58%71622.43%
MSFT230721P003100002023-06-05 3:51PM EDT2023-07-212.082.072.15-0.37-15.10%20711,66322.36%
MSFT230818P003100002023-06-05 3:40PM EDT2023-08-184.924.955.15-0.53-9.72%1911,45625.03%
MSFT230915P003100002023-06-05 3:11PM EDT2023-09-156.576.506.65-0.49-6.94%1361,20424.10%
MSFT231020P003100002023-06-05 12:08PM EDT2023-10-208.208.408.60-0.80-8.89%5686923.76%
MSFT231117P003100002023-06-05 3:33PM EDT2023-11-1710.4510.5510.80-0.90-7.93%9950924.57%
MSFT231215P003100002023-06-05 3:53PM EDT2023-12-1511.7011.7512.00-0.60-4.88%11,17624.16%
MSFT240119P003100002023-06-05 3:50PM EDT2024-01-1913.0013.0513.40-0.60-4.41%491,96423.76%
MSFT240315P003100002023-06-05 3:57PM EDT2024-03-1516.1515.3016.70-0.73-4.32%8440424.45%
MSFT240621P003100002023-06-05 3:34PM EDT2024-06-2119.4518.7020.45-0.55-2.75%7597724.14%
MSFT241220P003100002023-05-19 1:36PM EDT2024-12-2031.7524.2027.100.00-414424.26%
MSFT250117P003100002023-06-05 12:05PM EDT2025-01-1725.4525.0027.20-2.98-10.48%3935723.74%
MSFT250620P003100002023-05-23 12:07PM EDT2025-06-2035.9028.5530.700.00-19123.14%
MSFT251219P003100002023-06-05 10:01AM EDT2025-12-1934.2032.7034.45-2.52-6.86%324422.66%