MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C002250002023-05-22 1:04PM EDT2023-06-0995.97110.40112.450.00-22192.68%
MSFT230616C002250002023-05-25 11:30AM EDT2023-06-16101.00110.55112.250.00-22,050115.19%
MSFT230623C002250002023-05-18 3:08PM EDT2023-06-2393.00110.75112.800.00-2199.51%
MSFT230721C002250002023-06-05 11:34AM EDT2023-07-21114.65111.85113.60+18.60+19.36%117872.29%
MSFT230818C002250002023-06-05 12:18PM EDT2023-08-18115.77112.90115.20+2.96+2.62%408464.87%
MSFT230915C002250002023-05-30 9:58AM EDT2023-09-15110.33113.65115.300.00-15,91257.09%
MSFT231020C002250002023-05-12 3:27PM EDT2023-10-2088.90114.75117.700.00-49355.05%
MSFT231117C002250002023-05-26 10:58AM EDT2023-11-17112.63116.20119.100.00-1553.95%
MSFT231215C002250002023-05-30 9:37AM EDT2023-12-15117.00117.05119.000.00-1050.75%
MSFT240119C002250002023-06-05 11:06AM EDT2024-01-19120.56118.45121.10+0.81+0.68%11,74950.24%
MSFT240315C002250002023-05-25 2:17PM EDT2024-03-15112.81120.45122.300.00-22149.26%
MSFT240621C002250002023-06-05 9:47AM EDT2024-06-21125.55123.60125.95+2.46+2.00%934347.36%
MSFT241220C002250002023-04-20 10:21AM EDT2024-12-2087.55113.95117.300.00-27228.67%
MSFT250117C002250002023-06-05 10:28AM EDT2025-01-17131.70130.70133.55-1.47-1.10%637945.54%
MSFT250620C002250002023-06-05 9:42AM EDT2025-06-20137.45134.10138.20+3.32+2.48%17544.42%
MSFT251219C002250002023-06-02 3:42PM EDT2025-12-19141.10138.75143.000.00-24543.31%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002250002023-05-26 2:06PM EDT2023-06-090.010.000.010.00-48210118.75%
MSFT230616P002250002023-06-05 1:49PM EDT2023-06-160.010.000.170.00-38,20891.99%
MSFT230623P002250002023-06-05 2:55PM EDT2023-06-230.010.000.11-0.04-80.00%52668.56%
MSFT230630P002250002023-05-26 11:03AM EDT2023-06-300.080.000.030.00-18751.56%
MSFT230707P002250002023-05-31 12:24PM EDT2023-07-070.060.010.050.00--150.98%
MSFT230721P002250002023-06-05 3:10PM EDT2023-07-210.060.050.08-0.01-14.29%11,38644.73%
MSFT230818P002250002023-06-02 2:34PM EDT2023-08-180.290.050.30-0.03-9.38%11,76641.65%
MSFT230915P002250002023-06-05 9:40AM EDT2023-09-150.480.470.49-0.06-11.11%246,72538.21%
MSFT231020P002250002023-06-05 11:14AM EDT2023-10-200.830.760.84-0.16-16.16%403,02136.12%
MSFT231117P002250002023-06-05 9:33AM EDT2023-11-171.351.241.33-0.02-1.46%255735.91%
MSFT231215P002250002023-06-05 10:32AM EDT2023-12-151.661.521.64-0.05-2.92%11434.67%
MSFT240119P002250002023-06-05 3:19PM EDT2024-01-191.961.922.04-0.10-4.85%810,34833.45%
MSFT240315P002250002023-06-02 12:38PM EDT2024-03-153.102.603.300.00-130133.63%
MSFT240621P002250002023-06-05 1:58PM EDT2024-06-214.352.674.65-0.05-1.14%72,30731.80%
MSFT241220P002250002023-06-01 11:01AM EDT2024-12-208.415.857.900.00-259630.78%
MSFT250117P002250002023-06-02 12:57PM EDT2025-01-177.906.857.950.00-501,79330.11%
MSFT250620P002250002023-06-02 9:39AM EDT2025-06-209.657.9011.000.00-219030.06%
MSFT251219P002250002023-06-02 11:13AM EDT2025-12-1912.2010.6013.100.00-23228.80%