MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003300002023-06-07 3:59PM EDT2023-06-090.610.000.000.00-45,05406.25%
MSFT230616C003300002023-06-07 3:59PM EDT2023-06-162.250.000.000.00-13,24903.13%
MSFT230623C003300002023-06-07 3:59PM EDT2023-06-233.350.000.000.00-2,00603.13%
MSFT230630C003300002023-06-07 3:59PM EDT2023-06-304.350.000.000.00-2,08901.56%
MSFT230707C003300002023-06-07 3:59PM EDT2023-07-074.800.000.000.00-80701.56%
MSFT230714C003300002023-06-07 3:57PM EDT2023-07-146.100.000.000.00-35801.56%
MSFT230721C003300002023-06-07 3:59PM EDT2023-07-216.920.000.000.00-4,70701.56%
MSFT230818C003300002023-06-07 3:59PM EDT2023-08-1811.900.000.000.00-84300.78%
MSFT230915C003300002023-06-07 3:56PM EDT2023-09-1514.530.000.000.00-78900.78%
MSFT231020C003300002023-06-07 3:51PM EDT2023-10-2018.150.000.000.00-11100.78%
MSFT231117C003300002023-06-07 3:46PM EDT2023-11-1721.020.000.000.00-4200.78%
MSFT231215C003300002023-06-07 3:59PM EDT2023-12-1523.650.000.000.00-3800.78%
MSFT240119C003300002023-06-07 3:57PM EDT2024-01-1926.550.000.000.00-1,04100.78%
MSFT240315C003300002023-06-07 3:40PM EDT2024-03-1530.880.000.000.00-2700.39%
MSFT240621C003300002023-06-07 3:02PM EDT2024-06-2138.770.000.000.00-3400.39%
MSFT241220C003300002023-06-07 3:22PM EDT2024-12-2049.250.000.000.00-700.39%
MSFT250117C003300002023-06-07 3:51PM EDT2025-01-1750.450.000.000.00-3400.39%
MSFT250620C003300002023-06-07 11:49AM EDT2025-06-2059.700.000.000.00-1600.39%
MSFT251219C003300002023-06-07 3:23PM EDT2025-12-1966.000.000.000.00-3200.39%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003300002023-06-07 3:59PM EDT2023-06-096.930.000.000.00-8,63200.00%
MSFT230616P003300002023-06-07 3:59PM EDT2023-06-168.200.000.000.00-2,22900.00%
MSFT230623P003300002023-06-07 3:53PM EDT2023-06-239.030.000.000.00-31900.00%
MSFT230630P003300002023-06-07 3:48PM EDT2023-06-3010.250.000.000.00-67800.00%
MSFT230707P003300002023-06-07 3:59PM EDT2023-07-0710.370.000.000.00-9900.00%
MSFT230714P003300002023-06-07 3:57PM EDT2023-07-1410.900.000.000.00-3800.00%
MSFT230721P003300002023-06-07 3:58PM EDT2023-07-2111.400.000.000.00-1,01700.00%
MSFT230818P003300002023-06-07 3:52PM EDT2023-08-1815.500.000.000.00-42400.00%
MSFT230915P003300002023-06-07 3:41PM EDT2023-09-1517.700.000.000.00-56000.00%
MSFT231020P003300002023-06-07 3:06PM EDT2023-10-2018.880.000.000.00-19000.00%
MSFT231117P003300002023-06-07 12:05PM EDT2023-11-1720.730.000.000.00-2900.00%
MSFT231215P003300002023-06-07 3:56PM EDT2023-12-1522.950.000.000.00-6400.00%
MSFT240119P003300002023-06-07 3:53PM EDT2024-01-1924.250.000.000.00-7200.00%
MSFT240315P003300002023-06-07 3:41PM EDT2024-03-1527.250.000.000.00-1300.00%
MSFT240621P003300002023-06-07 3:50PM EDT2024-06-2131.000.000.000.00-500.00%
MSFT241220P003300002023-06-06 1:19PM EDT2024-12-2032.800.000.000.00-200.00%
MSFT250117P003300002023-06-07 1:26PM EDT2025-01-1737.250.000.000.00-1000.00%
MSFT250620P003300002023-06-07 10:15AM EDT2025-06-2039.200.000.000.00-10000.00%
MSFT251219P003300002023-06-07 11:42AM EDT2025-12-1943.930.000.000.00-900.00%