MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C002200002023-06-01 3:29PM EDT2023-06-16112.57114.60116.950.00-181,331103.52%
MSFT230721C002200002023-06-02 9:32AM EDT2023-07-21116.65116.20118.80+2.61+2.29%219875.73%
MSFT230818C002200002023-05-19 3:13PM EDT2023-08-18102.15116.75119.000.00-115062.72%
MSFT230915C002200002023-05-25 2:21PM EDT2023-09-15109.44117.50120.300.00-323658.47%
MSFT231020C002200002023-05-19 10:45AM EDT2023-10-20103.46118.75121.200.00-34154.39%
MSFT231117C002200002023-05-24 10:40AM EDT2023-11-17100.87119.95123.450.00-2554.51%
MSFT231215C002200002023-05-26 10:59AM EDT2023-12-15118.17120.65124.000.00-1151.97%
MSFT240119C002200002023-06-02 2:17PM EDT2024-01-19123.00122.30126.00+2.58+2.14%21,83351.68%
MSFT240315C002200002023-05-18 2:47PM EDT2024-03-15109.10124.00127.500.00-11252.06%
MSFT240621C002200002023-06-01 10:26AM EDT2024-06-21120.70126.50130.200.00-143448.62%
MSFT241220C002200002023-04-11 2:24PM EDT2024-12-2088.80108.50112.800.00-2510.00%
MSFT250117C002200002023-06-02 11:38AM EDT2025-01-17134.39133.50137.50+0.39+0.29%667246.49%
MSFT250620C002200002023-05-31 10:15AM EDT2025-06-20138.00137.50141.500.00-113744.84%
MSFT251219C002200002023-06-02 3:23PM EDT2025-12-19144.15141.50146.00+9.00+6.66%229943.58%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002200002023-05-26 11:44AM EDT2023-06-090.010.000.020.00-9810498.44%
MSFT230616P002200002023-06-02 1:28PM EDT2023-06-160.010.000.02-0.01-50.00%2310,19969.53%
MSFT230623P002200002023-06-02 3:56PM EDT2023-06-230.020.000.04+0.01+100.00%58560.16%
MSFT230630P002200002023-06-01 12:36PM EDT2023-06-300.020.000.040.00-32652.34%
MSFT230721P002200002023-06-02 3:36PM EDT2023-07-210.060.050.08-0.04-40.00%62,54345.31%
MSFT230818P002200002023-06-02 3:36PM EDT2023-08-180.280.240.29-0.09-24.32%62,07842.53%
MSFT230915P002200002023-06-02 2:27PM EDT2023-09-150.480.420.47-0.12-20.00%84,68839.14%
MSFT231020P002200002023-06-02 3:01PM EDT2023-10-200.740.700.77-0.17-18.68%161,47336.77%
MSFT231117P002200002023-06-02 2:35PM EDT2023-11-171.231.151.27-0.40-24.54%240636.83%
MSFT231215P002200002023-06-01 10:42AM EDT2023-12-151.671.421.52-0.33-16.50%19335.35%
MSFT240119P002200002023-06-02 3:49PM EDT2024-01-191.851.771.89-0.37-16.67%98,68034.09%
MSFT240315P002200002023-06-02 9:59AM EDT2024-03-152.821.522.93-0.38-11.88%195333.84%
MSFT240621P002200002023-06-02 11:02AM EDT2024-06-214.152.444.65-0.50-10.75%42,34532.97%
MSFT241220P002200002023-06-01 1:10PM EDT2024-12-207.205.907.200.00-258730.96%
MSFT250117P002200002023-06-02 11:06AM EDT2025-01-177.306.157.50-0.29-3.82%12,58430.62%
MSFT250620P002200002023-06-02 11:38AM EDT2025-06-209.128.0011.15-3.13-25.55%156231.29%
MSFT251219P002200002023-06-02 3:57PM EDT2025-12-1911.109.4012.25-1.45-11.55%68129.07%