MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003200002023-06-07 11:44AM EDT2023-06-096.506.306.65-7.83-54.64%3132,78930.03%
MSFT230616C003200002023-06-07 11:43AM EDT2023-06-168.508.308.50-6.52-43.41%36214,74426.11%
MSFT230623C003200002023-06-07 11:33AM EDT2023-06-2310.109.409.55-5.78-36.40%5166424.03%
MSFT230630C003200002023-06-07 11:02AM EDT2023-06-3011.3010.8010.95-5.50-32.74%561,45424.63%
MSFT230707C003200002023-06-07 11:29AM EDT2023-07-0712.0811.6512.00-5.83-32.55%2410524.56%
MSFT230714C003200002023-06-07 11:10AM EDT2023-07-1413.4512.6012.85-4.53-25.19%42324.27%
MSFT230721C003200002023-06-07 11:44AM EDT2023-07-2113.7513.6513.85-6.06-30.59%39010,44024.56%
MSFT230818C003200002023-06-07 11:26AM EDT2023-08-1818.9518.6018.75-5.70-23.12%1053,66527.91%
MSFT230915C003200002023-06-07 11:36AM EDT2023-09-1521.7521.3021.55-5.25-19.44%265,44327.90%
MSFT231020C003200002023-06-07 11:34AM EDT2023-10-2025.6525.3525.65-5.15-16.72%361,40229.30%
MSFT231117C003200002023-06-07 9:53AM EDT2023-11-1728.6028.5029.35-5.79-16.84%21,08931.01%
MSFT231215C003200002023-06-07 11:34AM EDT2023-12-1531.1530.1030.85-6.07-16.31%1220430.28%
MSFT240119C003200002023-06-07 11:24AM EDT2024-01-1933.4033.5534.00-5.95-15.12%385,13130.98%
MSFT240315C003200002023-06-07 10:51AM EDT2024-03-1538.4937.2538.40-5.01-11.52%281931.67%
MSFT240621C003200002023-06-07 11:26AM EDT2024-06-2145.4444.1045.80-8.04-15.03%91,88232.99%
MSFT241220C003200002023-06-06 9:30AM EDT2024-12-2062.1053.7556.950.00-1016534.25%
MSFT250117C003200002023-06-07 10:44AM EDT2025-01-1758.4056.4058.50-3.65-5.88%31,50834.40%
MSFT250620C003200002023-06-07 10:34AM EDT2025-06-2066.9062.7566.15-2.52-3.63%631234.91%
MSFT251219C003200002023-06-06 12:17PM EDT2025-12-1977.8370.2573.650.00-817235.08%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003200002023-06-07 11:44AM EDT2023-06-090.700.680.70+0.59+536.36%4,5983,28621.09%
MSFT230616P003200002023-06-07 11:43AM EDT2023-06-162.222.252.28+1.56+236.36%3,5806,32820.55%
MSFT230623P003200002023-06-07 11:36AM EDT2023-06-232.882.942.99+1.63+130.40%38082118.56%
MSFT230630P003200002023-06-07 11:41AM EDT2023-06-303.813.904.00+1.91+100.53%26395418.89%
MSFT230707P003200002023-06-07 11:39AM EDT2023-07-074.424.554.70+2.07+88.09%5141718.58%
MSFT230714P003200002023-06-07 11:41AM EDT2023-07-145.095.255.40+1.91+60.06%4525418.54%
MSFT230721P003200002023-06-07 11:44AM EDT2023-07-216.015.906.00+2.36+64.66%75010,87518.41%
MSFT230818P003200002023-06-07 11:44AM EDT2023-08-1810.1510.1010.25+2.60+34.44%2331,55621.99%
MSFT230915P003200002023-06-07 11:23AM EDT2023-09-1511.8011.7511.95+2.59+28.12%1641,64921.24%
MSFT231020P003200002023-06-07 11:39AM EDT2023-10-2013.9513.9514.10+2.35+20.26%13884121.08%
MSFT231117P003200002023-06-07 11:16AM EDT2023-11-1716.1516.1016.30+2.41+17.54%2043121.77%
MSFT231215P003200002023-06-07 11:35AM EDT2023-12-1517.4017.3517.60+2.35+15.61%1333121.52%
MSFT240119P003200002023-06-07 11:38AM EDT2024-01-1918.8518.8019.05+2.45+14.94%1112,13421.24%
MSFT240315P003200002023-06-07 10:34AM EDT2024-03-1520.7521.3522.20+1.95+10.37%133821.83%
MSFT240621P003200002023-06-06 10:31AM EDT2024-06-2123.2225.1026.200.00-465021.88%
MSFT241220P003200002023-05-30 2:14PM EDT2024-12-2031.2029.3031.900.00-44121.61%
MSFT250117P003200002023-06-07 11:36AM EDT2025-01-1731.7031.0532.65+3.12+10.92%572121.55%
MSFT250620P003200002023-06-06 12:03PM EDT2025-06-2033.6034.7537.800.00-15520122.04%
MSFT251219P003200002023-06-07 11:09AM EDT2025-12-1939.7039.1541.85+3.85+10.74%118221.77%