MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C002150002023-05-23 12:27PM EDT2023-06-16103.90117.15120.100.00-17,48143999.66%
MSFT230721C002150002023-05-15 3:36PM EDT2023-07-2196.03119.05120.700.00-448172.86%
MSFT230818C002150002023-05-16 12:03PM EDT2023-08-18101.25119.25122.650.00-122165.58%
MSFT230915C002150002023-05-25 3:16PM EDT2023-09-15114.40120.25122.600.00-22,67458.80%
MSFT231020C002150002023-05-02 10:31AM EDT2023-10-2096.93121.55124.150.00-11756.17%
MSFT231117C002150002023-04-17 10:07AM EDT2023-11-1781.96104.05106.900.00-240.00%
MSFT240119C002150002023-05-18 2:07PM EDT2024-01-19110.60125.15127.600.00-21,35652.00%
MSFT240315C002150002023-05-17 9:30AM EDT2024-03-15108.26126.85129.800.00-12150.23%
MSFT240621C002150002023-05-17 9:30AM EDT2024-06-21131.06130.05133.30+19.03+16.99%597650.44%
MSFT241220C002150002023-05-26 3:37PM EDT2024-12-20137.71136.30139.05+11.61+9.21%55847.73%
MSFT250117C002150002023-05-18 9:47AM EDT2025-01-17120.65137.30140.550.00-4054248.09%
MSFT250620C002150002023-04-14 11:21AM EDT2025-06-20100.27116.65120.500.00-21520.86%
MSFT251219C002150002023-05-26 2:45PM EDT2025-12-19147.74145.00149.00+37.06+33.48%5844.99%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P002150002023-05-18 11:01AM EDT2023-06-020.010.000.460.00-1157152.54%
MSFT230609P002150002023-05-15 12:26PM EDT2023-06-090.020.000.510.00-17105.08%
MSFT230616P002150002023-05-26 2:25PM EDT2023-06-160.030.020.19+0.01+50.00%3129,11575.78%
MSFT230623P002150002023-05-26 3:45PM EDT2023-06-230.030.000.05+0.01+50.00%15156.25%
MSFT230630P002150002023-05-22 3:06PM EDT2023-06-300.060.030.070.00-4453.52%
MSFT230721P002150002023-05-26 12:23PM EDT2023-07-210.160.100.660.00-21,52754.10%
MSFT230818P002150002023-05-26 3:16PM EDT2023-08-180.440.420.77-0.06-12.00%2271,29449.33%
MSFT230915P002150002023-05-26 2:48PM EDT2023-09-150.700.690.75-0.10-12.50%92,62642.46%
MSFT231020P002150002023-05-23 1:13PM EDT2023-10-201.271.051.280.00-53,12240.85%
MSFT231117P002150002023-05-26 3:27PM EDT2023-11-171.611.563.70-0.15-8.52%241347.55%
MSFT231215P002150002023-05-24 1:28PM EDT2023-12-152.581.851.960.00-15237.93%
MSFT240119P002150002023-05-26 3:12PM EDT2024-01-192.292.252.38-0.32-12.26%1710,59736.57%
MSFT240315P002150002023-05-26 11:46AM EDT2024-03-153.102.293.20-0.30-8.82%6772235.31%
MSFT240621P002150002023-05-26 3:55PM EDT2024-06-214.054.104.55-0.95-19.00%1,0032,54833.53%
MSFT241220P002150002023-05-22 12:01PM EDT2024-12-207.476.558.200.00-456933.09%
MSFT250117P002150002023-05-26 3:35PM EDT2025-01-177.807.108.30-0.35-4.29%22,49732.44%
MSFT250620P002150002023-05-25 12:41PM EDT2025-06-2010.108.7010.150.00-11031.01%
MSFT251219P002150002023-05-25 12:02PM EDT2025-12-1912.0010.7013.800.00-12231.21%