MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003250002023-06-09 1:56PM EDT2023-06-093.493.253.45+1.76+101.73%11,5385,90818.36%
MSFT230616C003250002023-06-09 1:55PM EDT2023-06-166.056.006.05+1.55+34.44%5,86715,78522.08%
MSFT230623C003250002023-06-09 1:54PM EDT2023-06-237.357.307.40+1.65+28.95%5981,23921.42%
MSFT230630C003250002023-06-09 1:49PM EDT2023-06-308.508.658.80+1.50+21.43%6901,15122.15%
MSFT230707C003250002023-06-09 1:47PM EDT2023-07-079.509.609.70+1.70+21.79%1951,38821.78%
MSFT230714C003250002023-06-09 1:26PM EDT2023-07-1410.2510.7010.80+1.12+12.27%6732822.27%
MSFT230721C003250002023-06-09 1:55PM EDT2023-07-2111.8011.7511.90+1.87+18.83%1,61114,44622.86%
MSFT230818C003250002023-06-09 1:48PM EDT2023-08-1816.8016.7517.05+1.65+10.89%43013,46326.80%
MSFT230915C003250002023-06-09 1:30PM EDT2023-09-1519.6319.7519.85+1.78+9.97%842,96526.84%
MSFT231020C003250002023-06-09 12:47PM EDT2023-10-2022.2523.4023.60+0.70+3.25%251,62427.85%
MSFT231117C003250002023-06-09 12:40PM EDT2023-11-1725.6026.8027.20-0.25-0.97%31,19729.50%
MSFT231215C003250002023-06-09 10:47AM EDT2023-12-1529.0029.0029.35+2.50+9.43%1117429.54%
MSFT240119C003250002023-06-09 1:34PM EDT2024-01-1931.8031.9032.10+1.55+5.12%2384,44429.85%
MSFT240315C003250002023-06-09 9:49AM EDT2024-03-1536.0035.8537.50+0.62+1.75%12,39531.47%
MSFT240621C003250002023-06-09 1:39PM EDT2024-06-2143.3542.0544.25+1.85+4.46%271,21932.24%
MSFT241220C003250002023-06-08 10:34AM EDT2024-12-2054.5053.8555.25+2.50+4.81%117433.43%
MSFT250117C003250002023-06-09 10:54AM EDT2025-01-1755.3054.2557.20+0.30+0.55%259133.83%
MSFT250620C003250002023-06-09 11:00AM EDT2025-06-2063.4061.2565.15+1.87+3.04%15012634.51%
MSFT251219C003250002023-06-09 1:23PM EDT2025-12-1970.6569.8073.10+1.65+2.39%837834.89%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003250002023-06-09 1:55PM EDT2023-06-090.040.030.04-1.40-97.22%13,7115,22011.33%
MSFT230616P003250002023-06-09 1:55PM EDT2023-06-162.372.352.39-1.43-37.63%7,0086,58319.58%
MSFT230623P003250002023-06-09 1:45PM EDT2023-06-233.483.303.40-1.36-28.10%8341,29318.30%
MSFT230630P003250002023-06-09 1:47PM EDT2023-06-304.354.304.40-1.45-25.00%31798018.32%
MSFT230707P003250002023-06-09 12:32PM EDT2023-07-076.004.955.05-0.08-1.32%17226617.77%
MSFT230714P003250002023-06-09 12:48PM EDT2023-07-146.625.755.90-0.26-3.78%4117318.06%
MSFT230721P003250002023-06-09 1:52PM EDT2023-07-216.616.456.55-1.17-15.04%46710,61618.00%
MSFT230818P003250002023-06-09 1:54PM EDT2023-08-1810.8010.7010.80-1.25-10.37%3182,07121.48%
MSFT230915P003250002023-06-09 1:49PM EDT2023-09-1512.7612.6012.70-1.19-8.53%2383721.01%
MSFT231020P003250002023-06-09 12:23PM EDT2023-10-2015.8214.7514.90-0.14-0.88%201,32920.86%
MSFT231117P003250002023-06-09 12:52PM EDT2023-11-1717.6517.1517.40-0.90-4.85%3446121.87%
MSFT231215P003250002023-06-08 3:10PM EDT2023-12-1519.9518.4018.60+0.35+1.79%562621.48%
MSFT240119P003250002023-06-09 1:53PM EDT2024-01-1920.1019.9020.15-1.10-5.19%3502,44521.26%
MSFT240315P003250002023-06-09 11:25AM EDT2024-03-1523.0522.1023.35-0.95-3.96%14021.84%
MSFT240621P003250002023-06-08 3:41PM EDT2024-06-2127.2126.3026.95-0.39-1.41%5187721.54%
MSFT241220P003250002023-06-09 1:33PM EDT2024-12-2032.4532.1533.30-1.07-3.19%1111421.67%
MSFT250117P003250002023-06-07 2:31PM EDT2025-01-1735.0032.7533.650.00-2720421.37%
MSFT250620P003250002023-06-06 11:52AM EDT2025-06-2035.6036.0538.750.00-121321.80%
MSFT251219P003250002023-06-08 12:17PM EDT2025-12-1942.0039.9042.800.00-59021.52%