MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C001500002023-05-26 1:39PM EDT150.00182.10181.75184.25+51.75+39.70%10241.80%
MSFT230602C002200002023-05-26 3:49PM EDT220.00113.10111.75114.50+8.66+8.29%15145.70%
MSFT230602C002300002023-05-16 12:55PM EDT230.0082.65101.80104.150.00--1115.82%
MSFT230602C002400002023-05-24 1:45PM EDT240.0075.0092.0594.550.00-22128.52%
MSFT230602C002450002023-05-22 3:36PM EDT245.0076.8787.3089.500.00-11125.88%
MSFT230602C002500002023-05-25 2:35PM EDT250.0075.9781.8584.550.00-212109.57%
MSFT230602C002550002023-05-23 10:07AM EDT255.0065.9077.2079.150.00-113101.66%
MSFT230602C002600002023-05-25 10:05AM EDT260.0061.6072.0074.400.00-233096.48%
MSFT230602C002650002023-05-26 1:07PM EDT265.0066.6067.0069.30+5.52+9.04%16287.60%
MSFT230602C002700002023-05-26 3:53PM EDT270.0063.4662.1064.30+12.06+23.46%64983.69%
MSFT230602C002750002023-05-25 3:24PM EDT275.0051.8056.6558.950.00-7812397.95%
MSFT230602C002775002023-05-24 3:50PM EDT277.5037.0554.3557.000.00-4773.24%
MSFT230602C002800002023-05-26 3:58PM EDT280.0053.0752.2054.05+7.18+15.65%20416767.97%
MSFT230602C002825002023-05-26 3:58PM EDT282.5050.9749.2051.90+9.05+21.59%1001461.23%
MSFT230602C002850002023-05-26 3:16PM EDT285.0049.1046.9549.70+8.79+21.81%219268.99%
MSFT230602C002875002023-05-26 3:03PM EDT287.5045.5544.6046.90+11.40+33.38%21163.53%
MSFT230602C002900002023-05-26 3:46PM EDT290.0043.3841.8544.60+6.90+18.91%9119259.57%
MSFT230602C002925002023-05-25 10:40AM EDT292.5030.8839.4541.750.00-13852.10%
MSFT230602C002950002023-05-26 12:20PM EDT295.0037.0037.4039.50+6.71+22.15%796359.13%
MSFT230602C002975002023-05-26 1:03PM EDT297.5034.4534.8036.75+17.05+97.99%4051251.66%
MSFT230602C003000002023-05-26 3:59PM EDT300.0033.1432.2034.20+6.14+22.74%21773864.65%
MSFT230602C003025002023-05-26 3:24PM EDT302.5030.7829.5531.80+6.50+26.77%1839862.09%
MSFT230602C003050002023-05-26 3:58PM EDT305.0028.4227.1029.25+7.92+38.63%11751557.57%
MSFT230602C003075002023-05-26 3:19PM EDT307.5025.7124.6526.95+7.71+42.83%4478155.99%
MSFT230602C003100002023-05-26 3:57PM EDT310.0023.3221.9524.35+6.57+39.22%1782,72550.88%
MSFT230602C003125002023-05-26 3:59PM EDT312.5020.8219.6521.55+6.35+43.88%10677243.56%
MSFT230602C003150002023-05-26 3:57PM EDT315.0018.9217.6019.75+6.65+54.20%7,5638,49346.63%
MSFT230602C003175002023-05-26 3:53PM EDT317.5016.3015.1516.60+6.10+59.80%4722,09636.19%
MSFT230602C003200002023-05-26 3:59PM EDT320.0013.4213.4514.35+5.17+62.67%1,6502,51934.42%
MSFT230602C003225002023-05-26 3:56PM EDT322.5011.7011.3012.05+5.24+81.11%2,2065,58531.71%
MSFT230602C003250002023-05-26 3:59PM EDT325.009.209.209.50+4.20+84.00%4,0706,43226.72%
MSFT230602C003275002023-05-26 3:59PM EDT327.507.257.057.55+3.55+95.95%8,2583,15425.65%
MSFT230602C003300002023-05-26 3:59PM EDT330.005.705.605.75+3.04+114.29%16,0255,59524.45%
MSFT230602C003325002023-05-26 3:59PM EDT332.504.204.054.25+2.30+121.05%7,2181,50023.81%
MSFT230602C003350002023-05-26 3:59PM EDT335.003.052.943.10+1.71+127.61%13,2223,26723.82%
MSFT230602C003400002023-05-26 3:59PM EDT340.001.441.441.56+0.72+100.00%5,4791,10724.34%
MSFT230602C003450002023-05-26 3:59PM EDT345.000.770.730.79+0.36+87.80%2,1991,38725.71%
MSFT230602C003500002023-05-26 3:59PM EDT350.000.400.390.46+0.14+53.85%2,6661,64928.10%
MSFT230602C003550002023-05-26 3:57PM EDT355.000.250.200.28+0.07+38.89%2,91599830.47%
MSFT230602C003600002023-05-26 3:59PM EDT360.000.190.170.20+0.07+58.33%1,43716933.50%
MSFT230602C003650002023-05-26 3:59PM EDT365.000.140.000.29+0.05+55.56%1,42312340.87%
MSFT230602C003700002023-05-26 3:52PM EDT370.000.110.090.11+0.05+83.33%1,82940339.06%
MSFT230602C003750002023-05-26 3:48PM EDT375.000.080.080.39+0.04+100.00%3202553.13%
MSFT230602C003800002023-05-26 3:39PM EDT380.000.080.050.08+0.04+100.00%436945.31%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P001500002023-04-24 2:12PM EDT150.000.020.000.020.00-23193.75%
MSFT230602P001800002023-04-25 2:29PM EDT180.000.070.000.170.00-11184.77%
MSFT230602P001900002023-05-12 11:19AM EDT190.000.010.000.500.00-323192.97%
MSFT230602P001950002023-04-26 11:10AM EDT195.000.020.000.010.00--6125.00%
MSFT230602P002000002023-05-15 10:13AM EDT200.000.010.000.070.00-416141.41%
MSFT230602P002050002023-05-15 3:56PM EDT205.000.010.000.440.00-1072166.41%
MSFT230602P002100002023-05-12 11:52AM EDT210.000.020.000.010.00-121109.38%
MSFT230602P002150002023-05-18 11:01AM EDT215.000.010.000.460.00-1157152.54%
MSFT230602P002200002023-05-18 11:01AM EDT220.000.010.000.310.00-1205138.09%
MSFT230602P002250002023-05-25 2:39PM EDT225.000.010.000.460.00-1122138.28%
MSFT230602P002300002023-05-23 2:14PM EDT230.000.010.000.010.00-323587.50%
MSFT230602P002350002023-05-24 3:24PM EDT235.000.010.000.010.00-35540184.38%
MSFT230602P002400002023-05-26 2:10PM EDT240.000.010.000.010.00-585278.13%
MSFT230602P002450002023-05-26 9:30AM EDT245.000.010.000.010.00-941075.00%
MSFT230602P002500002023-05-26 11:42AM EDT250.000.010.000.010.00-236670.31%
MSFT230602P002550002023-05-26 10:54AM EDT255.000.010.000.01-0.02-66.67%2042365.63%
MSFT230602P002600002023-05-26 2:02PM EDT260.000.010.000.01-0.01-50.00%10390060.94%
MSFT230602P002650002023-05-26 1:30PM EDT265.000.020.010.02-0.01-33.33%4651862.50%
MSFT230602P002700002023-05-26 3:33PM EDT270.000.020.000.03-0.03-60.00%42575857.81%
MSFT230602P002750002023-05-26 3:30PM EDT275.000.030.020.03-0.02-40.00%553,06355.86%
MSFT230602P002775002023-05-26 3:55PM EDT277.500.030.020.04-0.04-57.14%2437354.30%
MSFT230602P002800002023-05-26 2:57PM EDT280.000.030.000.04-0.04-57.14%3592,01150.00%
MSFT230602P002825002023-05-26 2:04PM EDT282.500.040.020.04-0.03-42.86%769551.17%
MSFT230602P002850002023-05-26 3:57PM EDT285.000.040.030.04-0.04-50.00%3252,14948.83%
MSFT230602P002875002023-05-26 3:09PM EDT287.500.040.030.05-0.05-55.56%42535547.46%
MSFT230602P002900002023-05-26 3:44PM EDT290.000.050.030.20-0.05-50.00%6891,91750.20%
MSFT230602P002925002023-05-26 2:37PM EDT292.500.050.040.06-0.07-58.33%48450743.56%
MSFT230602P002950002023-05-26 3:57PM EDT295.000.070.060.07-0.06-46.15%4953,10241.80%
MSFT230602P002975002023-05-26 3:50PM EDT297.500.070.050.08-0.09-56.25%5981,37739.94%
MSFT230602P003000002023-05-26 3:58PM EDT300.000.070.070.08-0.12-63.16%1,1011,99337.31%
MSFT230602P003025002023-05-26 3:58PM EDT302.500.090.080.09-0.15-62.50%48883135.35%
MSFT230602P003050002023-05-26 3:58PM EDT305.000.110.100.11-0.20-64.52%7995,08833.69%
MSFT230602P003075002023-05-26 3:57PM EDT307.500.130.110.13-0.29-69.05%2971,40131.89%
MSFT230602P003100002023-05-26 3:58PM EDT310.000.170.150.17-0.37-68.52%2,1584,92130.52%
MSFT230602P003125002023-05-26 3:59PM EDT312.500.200.200.21-0.55-73.33%6981,71828.76%
MSFT230602P003150002023-05-26 3:59PM EDT315.000.280.260.29-0.73-72.28%3,5403,90327.56%
MSFT230602P003175002023-05-26 3:59PM EDT317.500.380.370.43-1.01-72.66%1,6732,47126.81%
MSFT230602P003200002023-05-26 3:59PM EDT320.000.570.540.57-1.39-70.92%7,1684,02725.27%
MSFT230602P003225002023-05-26 3:59PM EDT322.500.840.800.85-1.86-68.89%3,6293,56124.59%
MSFT230602P003250002023-05-26 3:59PM EDT325.001.201.151.25-2.50-67.57%10,0982,84623.91%
MSFT230602P003275002023-05-26 3:59PM EDT327.501.741.721.82-3.10-64.05%6,9881,08623.34%
MSFT230602P003300002023-05-26 3:59PM EDT330.002.602.432.57-3.75-59.06%4,9602,16622.67%
MSFT230602P003325002023-05-26 3:59PM EDT332.503.563.503.65-4.19-54.06%3,7425922.58%
MSFT230602P003350002023-05-26 3:59PM EDT335.004.904.804.95-4.51-47.93%1,09114222.27%
MSFT230602P003400002023-05-26 3:57PM EDT340.008.188.008.75-6.42-43.97%23913924.93%
MSFT230602P003500002023-05-25 1:29PM EDT350.0024.6016.5018.850.00-5541.97%
MSFT230602P003700002023-05-25 3:30PM EDT370.0043.7535.8038.150.00-1159.89%