MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C002400002023-06-01 2:32PM EDT2023-06-1692.0094.3596.850.00-13,87779.98%
MSFT230623C002400002023-05-19 9:30AM EDT2023-06-2378.5294.6097.150.00-3373.39%
MSFT230630C002400002023-05-12 9:36AM EDT2023-06-3070.8095.1597.550.00--271.41%
MSFT230707C002400002023-05-26 3:48PM EDT2023-07-0794.2095.8097.350.00-1166.33%
MSFT230721C002400002023-06-02 2:43PM EDT2023-07-2197.8896.4598.50+16.53+20.32%72,16363.18%
MSFT230818C002400002023-05-24 12:57PM EDT2023-08-1878.0797.3599.850.00-263155.91%
MSFT230915C002400002023-06-02 11:30AM EDT2023-09-1598.3398.20100.75+8.03+8.89%51,58351.06%
MSFT231020C002400002023-06-01 12:27PM EDT2023-10-2097.1199.75103.250.00-14954.24%
MSFT231117C002400002023-05-31 9:41AM EDT2023-11-17102.27101.40104.600.00-18252.35%
MSFT240119C002400002023-06-02 3:26PM EDT2024-01-19105.44104.45105.60+2.09+2.02%182,41446.34%
MSFT240315C002400002023-05-30 2:43PM EDT2024-03-15106.11106.20109.950.00-18647.89%
MSFT240621C002400002023-05-30 3:01PM EDT2024-06-21109.50109.50114.000.00-1066546.06%
MSFT241220C002400002023-05-01 1:46PM EDT2024-12-2093.92112.00114.750.00-1013838.63%
MSFT250117C002400002023-06-02 2:32PM EDT2025-01-17119.70118.25122.00+2.28+1.94%185744.10%
MSFT250620C002400002023-05-30 1:37PM EDT2025-06-20121.20122.00126.500.00-4024542.71%
MSFT251219C002400002023-05-30 11:53AM EDT2025-12-19129.00127.85131.500.00-16841.64%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002400002023-06-02 10:44AM EDT2023-06-090.010.000.310.00-10450113.87%
MSFT230616P002400002023-06-02 3:38PM EDT2023-06-160.010.000.03-0.02-66.67%1017,59360.16%
MSFT230623P002400002023-06-01 1:19PM EDT2023-06-230.040.020.040.00-1612751.95%
MSFT230630P002400002023-06-01 9:45AM EDT2023-06-300.120.020.060.00-24147.85%
MSFT230707P002400002023-05-31 12:24PM EDT2023-07-070.120.040.09+0.12--144.73%
MSFT230721P002400002023-06-02 3:55PM EDT2023-07-210.140.120.16-0.09-39.13%316,13340.43%
MSFT230818P002400002023-06-02 3:50PM EDT2023-08-180.510.490.55-0.20-28.17%851,75338.60%
MSFT230915P002400002023-06-02 3:05PM EDT2023-09-150.820.780.84-0.24-22.64%205,47735.56%
MSFT231020P002400002023-06-01 3:59PM EDT2023-10-201.601.241.320.00-883333.62%
MSFT231117P002400002023-06-02 10:59AM EDT2023-11-172.172.002.10-0.51-19.03%270433.99%
MSFT231215P002400002023-06-02 2:15PM EDT2023-12-152.522.352.51-0.39-13.40%1311532.83%
MSFT240119P002400002023-06-02 3:51PM EDT2024-01-192.932.853.10-0.52-15.07%1087,97631.89%
MSFT240315P002400002023-06-02 10:59AM EDT2024-03-154.503.404.60-0.75-14.29%5011231.90%
MSFT240621P002400002023-06-02 2:40PM EDT2024-06-215.935.606.20-0.67-10.15%102,30230.18%
MSFT241220P002400002023-06-02 11:06AM EDT2024-12-2010.507.2011.15-0.25-2.33%588830.59%
MSFT250117P002400002023-06-02 1:12PM EDT2025-01-1710.109.0010.60-0.71-6.57%52,70929.28%
MSFT250620P002400002023-06-02 12:18PM EDT2025-06-2012.4811.0013.70-3.07-19.74%213628.90%
MSFT251219P002400002023-05-31 2:13PM EDT2025-12-1916.0013.6515.700.00-1611227.46%