MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020C001250002023-04-28 10:39AM EDT125.00184.00208.60211.550.00-911119.84%
MSFT231020C001300002023-05-17 2:34PM EDT130.00185.950.000.000.00-16360.00%
MSFT231020C001600002023-04-27 12:43PM EDT160.00146.00174.65177.600.00-4497.02%
MSFT231020C001650002023-05-16 2:06PM EDT165.00150.900.000.000.00--20.00%
MSFT231020C001750002023-03-15 1:45PM EDT175.0094.35112.15116.000.00-120.00%
MSFT231020C001800002023-05-18 11:26AM EDT180.00140.990.000.000.00-120.00%
MSFT231020C001850002023-03-14 3:55PM EDT185.0081.50107.50111.400.00-110.00%
MSFT231020C001900002023-05-16 11:55AM EDT190.00127.620.000.000.00-17300.00%
MSFT231020C001950002023-05-15 12:26PM EDT195.00117.870.000.000.00-6260.00%
MSFT231020C002000002023-05-23 3:33PM EDT200.00120.830.000.000.00-1960.00%
MSFT231020C002050002023-05-16 11:55AM EDT205.00112.800.000.000.00-721350.00%
MSFT231020C002100002023-05-08 12:45PM EDT210.00103.200.000.000.00-2270.00%
MSFT231020C002150002023-05-02 10:31AM EDT215.0096.930.000.000.00-1170.00%
MSFT231020C002200002023-05-19 10:45AM EDT220.00103.460.000.000.00-3410.00%
MSFT231020C002250002023-05-12 3:27PM EDT225.0088.900.000.000.00-4930.00%
MSFT231020C002300002023-05-26 11:58AM EDT230.00108.580.000.000.00-11320.00%
MSFT231020C002350002023-05-16 9:31AM EDT235.0082.800.000.000.00-21730.00%
MSFT231020C002400002023-05-17 2:49PM EDT240.0081.030.000.000.00-3500.00%
MSFT231020C002450002023-05-17 2:50PM EDT245.0076.630.000.000.00-31280.00%
MSFT231020C002500002023-05-26 2:29PM EDT250.0091.000.000.000.00-83070.00%
MSFT231020C002550002023-05-31 1:24PM EDT255.0082.090.000.000.00-1032480.00%
MSFT231020C002600002023-05-31 9:50AM EDT260.0082.950.000.000.00-12360.00%
MSFT231020C002650002023-05-30 11:59AM EDT265.0075.910.000.000.00-191990.00%
MSFT231020C002700002023-05-31 1:38PM EDT270.0069.480.000.000.00-261960.00%
MSFT231020C002750002023-05-31 2:13PM EDT275.0065.650.000.000.00-151,3680.00%
MSFT231020C002800002023-05-26 1:47PM EDT280.0062.860.000.000.00-21,5530.00%
MSFT231020C002850002023-05-30 3:11PM EDT285.0058.500.000.000.00-108370.00%
MSFT231020C002900002023-05-31 3:18PM EDT290.0051.850.000.000.00-49340.00%
MSFT231020C002950002023-05-31 3:01PM EDT295.0047.660.000.000.00-17370.00%
MSFT231020C003000002023-05-31 3:46PM EDT300.0045.200.000.000.00-261,7810.00%
MSFT231020C003050002023-05-31 3:18PM EDT305.0040.200.000.000.00-71,1150.00%
MSFT231020C003100002023-05-31 12:37PM EDT310.0036.350.000.000.00-51,6790.00%
MSFT231020C003150002023-05-31 1:42PM EDT315.0033.950.000.000.00-141,1180.00%
MSFT231020C003200002023-05-31 3:58PM EDT320.0030.000.000.000.00-231,4020.00%
MSFT231020C003250002023-05-31 3:47PM EDT325.0027.550.000.000.00-231,6340.00%
MSFT231020C003300002023-05-31 3:59PM EDT330.0023.350.000.000.00-521,8900.20%
MSFT231020C003350002023-05-31 3:54PM EDT335.0021.350.000.000.00-1491,6870.78%
MSFT231020C003400002023-05-31 3:50PM EDT340.0019.050.000.000.00-991,8811.56%
MSFT231020C003450002023-05-31 3:50PM EDT345.0016.750.000.000.00-396921.56%
MSFT231020C003500002023-05-31 3:50PM EDT350.0014.550.000.000.00-1221,9903.13%
MSFT231020C003550002023-05-31 3:36PM EDT355.0012.020.000.000.00-2367113.13%
MSFT231020C003600002023-05-31 12:05PM EDT360.0010.500.000.000.00-94673.13%
MSFT231020C003650002023-05-31 3:43PM EDT365.008.950.000.000.00-1431,9343.13%
MSFT231020C003700002023-05-31 3:50PM EDT370.007.800.000.000.00-688753.13%
MSFT231020C003750002023-05-31 3:38PM EDT375.006.400.000.000.00-723873.13%
MSFT231020C003800002023-05-31 3:06PM EDT380.005.250.000.000.00-91,1046.25%
MSFT231020C003850002023-05-31 3:37PM EDT385.004.550.000.000.00-524566.25%
MSFT231020C003900002023-05-31 10:08AM EDT390.004.800.000.000.00-128426.25%
MSFT231020C003950002023-05-31 3:37PM EDT395.003.250.000.000.00-10816.25%
MSFT231020C004000002023-05-31 3:56PM EDT400.002.730.000.000.00-224686.25%
MSFT231020C004050002023-05-31 11:19AM EDT405.002.550.000.000.00-381326.25%
MSFT231020C004100002023-05-31 11:43AM EDT410.002.120.000.000.00-1143786.25%
MSFT231020C004150002023-05-30 3:42PM EDT415.001.940.000.000.00-2436.25%
MSFT231020C004200002023-05-31 1:40PM EDT420.001.520.000.000.00-203826.25%
MSFT231020C004250002023-05-25 2:50PM EDT425.000.980.000.000.00--26.25%
MSFT231020C004300002023-05-30 12:59PM EDT430.001.360.000.000.00-1001966.25%
MSFT231020C004400002023-05-31 9:30AM EDT440.000.980.000.000.00-22112.50%
MSFT231020C004450002023-05-26 1:37PM EDT445.000.890.000.000.00-1212.50%
MSFT231020C004500002023-05-30 2:49PM EDT450.000.790.000.000.00-336712.50%
MSFT231020C004550002023-05-31 2:15PM EDT455.000.650.000.000.00-110712.50%
MSFT231020C004600002023-05-30 9:59AM EDT460.000.660.000.000.00-422512.50%
MSFT231020C004650002023-05-26 2:27PM EDT465.000.550.000.000.00-41912.50%
Opções de vendapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020P001250002023-05-26 2:52PM EDT125.000.040.000.000.00-26525.00%
MSFT231020P001300002023-05-25 3:41PM EDT130.000.080.000.000.00-17725.00%
MSFT231020P001350002023-05-31 3:29PM EDT135.000.090.000.000.00-81225.00%
MSFT231020P001400002023-05-31 3:23PM EDT140.000.080.000.000.00-681725.00%
MSFT231020P001450002023-05-31 3:17PM EDT145.000.110.000.000.00-43325.00%
MSFT231020P001500002023-05-31 3:16PM EDT150.000.130.000.000.00-432025.00%
MSFT231020P001550002023-05-31 3:15PM EDT155.000.160.000.000.00-232625.00%
MSFT231020P001600002023-05-31 3:15PM EDT160.000.190.000.000.00-311625.00%
MSFT231020P001650002023-05-22 11:24AM EDT165.000.220.000.000.00-213925.00%
MSFT231020P001700002023-05-25 10:39AM EDT170.000.330.000.000.00-112725.00%
MSFT231020P001750002023-05-31 11:11AM EDT175.000.310.000.000.00-118025.00%
MSFT231020P001800002023-05-31 1:12PM EDT180.000.330.000.000.00-549125.00%
MSFT231020P001850002023-05-25 9:57AM EDT185.000.540.000.000.00-148812.50%
MSFT231020P001900002023-05-30 10:48AM EDT190.000.510.000.000.00-229812.50%
MSFT231020P001950002023-05-30 12:06PM EDT195.000.590.000.000.00-142812.50%
MSFT231020P002000002023-05-31 1:43PM EDT200.000.590.000.000.00-450712.50%
MSFT231020P002050002023-05-26 3:14PM EDT205.000.790.000.000.00-1147612.50%
MSFT231020P002100002023-05-31 12:14PM EDT210.000.820.000.000.00-1156912.50%
MSFT231020P002150002023-05-30 9:53AM EDT215.001.050.000.000.00-253,14712.50%
MSFT231020P002200002023-05-31 3:20PM EDT220.001.090.000.000.00-91,58312.50%
MSFT231020P002250002023-05-26 12:11PM EDT225.001.390.000.000.00-33,01512.50%
MSFT231020P002300002023-05-31 11:18AM EDT230.001.470.000.000.00-21,73812.50%
MSFT231020P002350002023-05-31 12:19PM EDT235.001.710.000.000.00-2635112.50%
MSFT231020P002400002023-05-31 3:51PM EDT240.001.910.000.000.00-2282512.50%
MSFT231020P002450002023-05-31 1:11PM EDT245.002.140.000.000.00-31,48512.50%
MSFT231020P002500002023-05-31 3:54PM EDT250.002.420.000.000.00-402,3756.25%
MSFT231020P002550002023-05-31 3:59PM EDT255.002.770.000.000.00-375816.25%
MSFT231020P002600002023-05-31 3:54PM EDT260.003.100.000.000.00-4141,7266.25%
MSFT231020P002650002023-05-31 1:23PM EDT265.003.600.000.000.00-111,1396.25%
MSFT231020P002700002023-05-31 2:02PM EDT270.004.000.000.000.00-433,3366.25%
MSFT231020P002750002023-05-30 3:19PM EDT275.004.450.000.000.00-166546.25%
MSFT231020P002800002023-05-31 3:16PM EDT280.005.230.000.000.00-831,1596.25%
MSFT231020P002850002023-05-31 2:22PM EDT285.005.850.000.000.00-262,6436.25%
MSFT231020P002900002023-05-31 3:46PM EDT290.006.750.000.000.00-581,3393.13%
MSFT231020P002950002023-05-31 12:51PM EDT295.008.050.000.000.00-571,0143.13%
MSFT231020P003000002023-05-31 3:50PM EDT300.008.650.000.000.00-199023.13%
MSFT231020P003050002023-05-31 3:50PM EDT305.009.800.000.000.00-443513.13%
MSFT231020P003100002023-05-31 3:34PM EDT310.0011.160.000.000.00-348451.56%
MSFT231020P003150002023-05-31 3:50PM EDT315.0012.500.000.000.00-24371.56%
MSFT231020P003200002023-05-31 3:54PM EDT320.0014.450.000.000.00-509510.78%
MSFT231020P003250002023-05-31 3:50PM EDT325.0015.900.000.000.00-1902770.39%
MSFT231020P003300002023-05-31 3:46PM EDT330.0017.900.000.000.00-963410.00%
MSFT231020P003350002023-05-31 3:18PM EDT335.0020.500.000.000.00-1505540.00%
MSFT231020P003400002023-05-31 3:34PM EDT340.0022.820.000.000.00-33190.00%
MSFT231020P003450002023-05-31 10:14AM EDT345.0024.300.000.000.00-105900.00%
MSFT231020P003500002023-05-30 3:52PM EDT350.0027.700.000.000.00-87220.00%
MSFT231020P003550002023-05-26 2:47PM EDT355.0030.600.000.000.00-15350.00%
MSFT231020P003600002023-05-31 2:55PM EDT360.0035.000.000.000.00-502640.00%
MSFT231020P003650002023-05-31 3:14PM EDT365.0038.720.000.000.00-2803990.00%
MSFT231020P003700002023-05-31 12:07PM EDT370.0042.830.000.000.00-260.00%
MSFT231020P003750002023-05-31 3:14PM EDT375.0046.800.000.000.00-66680.00%
MSFT231020P003800002023-05-31 2:43PM EDT380.0050.370.000.000.00-140.00%
MSFT231020P003850002023-04-28 11:11AM EDT385.0079.7052.1554.800.00-400.00%
MSFT231020P003900002023-05-31 3:03PM EDT390.0060.540.000.000.00-2201490.00%
MSFT231020P003950002023-04-25 2:48PM EDT395.00118.4268.0570.350.00-2026.11%
MSFT231020P004000002023-05-31 9:47AM EDT400.0065.000.000.000.00-100.00%
MSFT231020P004100002023-05-31 10:14AM EDT410.0077.250.000.000.00-1000.00%
MSFT231020P004150002023-05-17 2:40PM EDT415.00100.400.000.000.00-1,37500.00%
MSFT231020P004200002023-05-17 2:40PM EDT420.00108.150.000.000.00-1,19500.00%
MSFT231020P004250002023-05-17 2:28PM EDT425.00112.450.000.000.00--00.00%
MSFT231020P004300002023-05-26 10:30AM EDT430.00100.700.000.000.00-100.00%
MSFT231020P004400002023-05-18 11:46AM EDT440.00122.560.000.000.00-600.00%
MSFT231020P004500002023-05-19 10:33AM EDT450.00131.980.000.000.00-800.00%
MSFT231020P004550002023-05-17 3:36PM EDT455.00140.670.000.000.00--00.00%
MSFT231020P004600002023-05-17 10:12AM EDT460.00148.450.000.000.00--00.00%