MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609C003350002023-06-02 3:59PM EDT2023-06-093.820.000.000.00-20,47900.00%
MSFT230616C003350002023-06-02 3:59PM EDT2023-06-165.800.000.000.00-3,10400.00%
MSFT230623C003350002023-06-02 3:57PM EDT2023-06-237.030.000.000.00-51700.00%
MSFT230630C003350002023-06-02 3:59PM EDT2023-06-308.350.000.000.00-50500.00%
MSFT230707C003350002023-06-02 3:58PM EDT2023-07-079.310.000.000.00-95300.00%
MSFT230714C003350002023-06-02 3:53PM EDT2023-07-1410.550.000.000.00-17600.00%
MSFT230721C003350002023-06-02 3:59PM EDT2023-07-2111.400.000.000.00-1,76700.00%
MSFT230818C003350002023-06-02 3:59PM EDT2023-08-1816.750.000.000.00-22800.00%
MSFT230915C003350002023-06-02 3:55PM EDT2023-09-1519.550.000.000.00-60800.00%
MSFT231020C003350002023-06-02 3:59PM EDT2023-10-2022.920.000.000.00-11700.00%
MSFT231117C003350002023-06-02 3:17PM EDT2023-11-1727.450.000.000.00-6500.00%
MSFT231215C003350002023-06-02 3:26PM EDT2023-12-1529.440.000.000.00-2600.00%
MSFT240119C003350002023-06-02 3:57PM EDT2024-01-1931.850.000.000.00-5100.00%
MSFT240315C003350002023-06-02 1:23PM EDT2024-03-1536.000.000.000.00-400.00%
MSFT240621C003350002023-06-02 3:48PM EDT2024-06-2144.000.000.000.00-1500.00%
MSFT241220C003350002023-06-02 1:26PM EDT2024-12-2054.350.000.000.00-600.00%
MSFT250117C003350002023-06-02 2:14PM EDT2025-01-1756.160.000.000.00-900.00%
MSFT250620C003350002023-06-02 3:06PM EDT2025-06-2064.320.000.000.00-400.00%
MSFT251219C003350002023-06-02 1:26PM EDT2025-12-1969.200.000.000.00-700.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230609P003350002023-06-02 3:59PM EDT2023-06-093.120.000.000.00-6,71400.39%
MSFT230616P003350002023-06-02 3:59PM EDT2023-06-164.700.000.000.00-1,80700.20%
MSFT230623P003350002023-06-02 3:49PM EDT2023-06-235.470.000.000.00-29300.20%
MSFT230630P003350002023-06-02 3:50PM EDT2023-06-306.480.000.000.00-10000.20%
MSFT230707P003350002023-06-02 3:37PM EDT2023-07-077.390.000.000.00-4200.10%
MSFT230714P003350002023-06-02 2:49PM EDT2023-07-147.850.000.000.00-2000.10%
MSFT230721P003350002023-06-02 3:59PM EDT2023-07-218.750.000.000.00-48400.10%
MSFT230818P003350002023-06-02 3:59PM EDT2023-08-1813.050.000.000.00-17100.10%
MSFT230915P003350002023-06-02 3:55PM EDT2023-09-1514.850.000.000.00-13700.10%
MSFT231020P003350002023-06-02 3:17PM EDT2023-10-2016.800.000.000.00-4200.05%
MSFT231117P003350002023-06-02 3:02PM EDT2023-11-1719.200.000.000.00-700.05%
MSFT231215P003350002023-06-02 3:00PM EDT2023-12-1520.620.000.000.00-600.05%
MSFT240119P003350002023-06-02 3:09PM EDT2024-01-1922.240.000.000.00-10800.05%
MSFT240315P003350002023-06-01 3:41PM EDT2024-03-1527.400.000.000.00-300.05%
MSFT240621P003350002023-06-02 1:34PM EDT2024-06-2129.800.000.000.00-700.05%
MSFT241220P003350002023-05-30 11:03AM EDT2024-12-2036.900.000.000.00-300.03%
MSFT250117P003350002023-06-02 2:45PM EDT2025-01-1735.500.000.000.00-1200.03%
MSFT250620P003350002023-05-26 2:02PM EDT2025-06-2044.450.000.000.00-100.03%
MSFT251219P003350002023-06-02 3:27PM EDT2025-12-1943.530.000.000.00-4400.03%