MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616C003400002023-06-09 3:59PM EDT2023-06-160.500.490.56-0.03-5.66%5,15113,30423.19%
MSFT230623C003400002023-06-09 3:59PM EDT2023-06-231.151.141.46+0.08+7.48%1,7941,85022.40%
MSFT230630C003400002023-06-09 3:59PM EDT2023-06-302.011.222.00+0.30+17.54%1,6001,75920.72%
MSFT230707C003400002023-06-09 3:53PM EDT2023-07-072.692.462.62+0.49+22.27%2491,51720.17%
MSFT230714C003400002023-06-09 3:07PM EDT2023-07-143.273.203.95+0.32+10.85%25938422.02%
MSFT230721C003400002023-06-09 3:54PM EDT2023-07-214.304.054.20+0.65+17.81%9179,30820.75%
MSFT230818C003400002023-06-09 3:58PM EDT2023-08-188.558.609.30+0.35+4.27%35311,90425.75%
MSFT230915C003400002023-06-09 3:29PM EDT2023-09-1511.0511.1511.35+0.50+4.74%13410,44424.90%
MSFT231020C003400002023-06-09 3:03PM EDT2023-10-2015.1114.5514.90+1.11+7.93%1242,45525.98%
MSFT231117C003400002023-06-09 1:17PM EDT2023-11-1718.5017.8518.30+1.01+5.77%61,46627.59%
MSFT231215C003400002023-06-09 1:46PM EDT2023-12-1521.0020.0520.40+1.80+9.37%644827.71%
MSFT240119C003400002023-06-09 3:54PM EDT2024-01-1923.3222.8023.25+0.82+3.64%7111,39328.25%
MSFT240315C003400002023-06-09 3:08PM EDT2024-03-1528.3027.3028.45+2.30+8.85%42,70629.83%
MSFT240621C003400002023-06-09 3:16PM EDT2024-06-2135.0033.7034.90+2.00+6.06%21,26230.53%
MSFT241220C003400002023-06-09 10:48AM EDT2024-12-2045.3044.6047.15+0.99+2.23%59132.68%
MSFT250117C003400002023-06-09 11:33AM EDT2025-01-1745.7845.7048.05-0.50-1.08%51,27432.44%
MSFT250620C003400002023-06-08 3:43PM EDT2025-06-2055.3553.3057.000.00-924133.74%
MSFT251219C003400002023-06-09 1:48PM EDT2025-12-1964.0561.0064.20+2.60+4.23%530733.76%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MSFT230616P003400002023-06-09 3:19PM EDT2023-06-1613.9012.6513.70-1.61-10.38%1411,18422.36%
MSFT230623P003400002023-06-09 12:14PM EDT2023-06-2314.2513.5514.10-1.32-8.48%161018.86%
MSFT230630P003400002023-06-09 2:08PM EDT2023-06-3013.3013.8015.10-2.70-16.87%822220.25%
MSFT230707P003400002023-06-09 2:22PM EDT2023-07-0713.4313.4016.15-2.97-18.11%103521.28%
MSFT230714P003400002023-06-07 10:38AM EDT2023-07-1414.4314.7016.100.00-41718.89%
MSFT230721P003400002023-06-09 3:37PM EDT2023-07-2115.2514.5015.90-1.40-8.41%351,38816.68%
MSFT230818P003400002023-06-09 1:14PM EDT2023-08-1818.7518.2519.30-0.90-4.58%513,08619.78%
MSFT230915P003400002023-06-09 1:03PM EDT2023-09-1520.7019.2021.10-1.80-8.00%911,12919.58%
MSFT231020P003400002023-06-08 3:41PM EDT2023-10-2023.3022.1524.500.00-3135721.31%
MSFT231117P003400002023-06-09 9:55AM EDT2023-11-1723.6524.7025.15-2.25-8.69%1347220.15%
MSFT231215P003400002023-06-08 9:31AM EDT2023-12-1527.4525.9026.450.00-117220.01%
MSFT240119P003400002023-06-07 3:19PM EDT2024-01-1929.2426.1527.850.00-4775819.78%
MSFT240315P003400002023-06-07 10:14AM EDT2024-03-1529.5929.5032.150.00-41521.50%
MSFT240621P003400002023-06-08 3:39PM EDT2024-06-2134.5033.2534.600.00-58067420.37%
MSFT241220P003400002023-06-09 1:34PM EDT2024-12-2039.0537.0041.35+1.94+5.23%121120.93%
MSFT250117P003400002023-06-05 3:50PM EDT2025-01-1736.9539.9541.550.00-10320520.54%
MSFT250620P003400002023-06-05 1:56PM EDT2025-06-2040.6043.1045.350.00-11220.34%
MSFT251219P003400002023-06-09 12:27PM EDT2025-12-1948.8647.0549.45+3.01+6.56%8110820.21%