MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C002450002023-05-22 3:36PM EDT2023-06-0276.8787.3089.500.00-11125.88%
MSFT230609C002450002023-05-25 11:51AM EDT2023-06-0979.5386.9590.100.00-2488.82%
MSFT230616C002450002023-05-25 2:02PM EDT2023-06-1683.2086.7090.15+1.18+1.44%23,46469.48%
MSFT230721C002450002023-05-26 1:57PM EDT2023-07-2189.3389.1590.95+8.08+9.94%23,78555.63%
MSFT230818C002450002023-05-25 2:27PM EDT2023-08-1884.9790.4092.900.00-160952.35%
MSFT230915C002450002023-05-16 2:55PM EDT2023-09-1573.3092.2094.050.00-81,63352.62%
MSFT231020C002450002023-05-17 2:50PM EDT2023-10-2076.6393.5096.100.00-312850.65%
MSFT231117C002450002023-05-23 1:06PM EDT2023-11-1793.4595.2597.85+11.85+14.52%17349.85%
MSFT240119C002450002023-05-26 3:43PM EDT2024-01-19100.0098.40100.95+5.94+6.32%261,42447.61%
MSFT240315C002450002023-05-16 10:38AM EDT2024-03-1582.51100.75104.500.00-115647.55%
MSFT240621C002450002023-05-26 10:13AM EDT2024-06-21101.75104.85107.70+6.74+7.09%1072044.68%
MSFT241220C002450002023-05-26 3:29PM EDT2024-12-20113.00112.30115.90+15.68+16.11%119844.04%
MSFT250117C002450002023-05-26 10:37AM EDT2025-01-17112.00114.15116.55+9.00+8.74%245843.54%
MSFT250620C002450002023-05-26 3:39PM EDT2025-06-20120.00118.55122.10+6.10+5.36%2549042.89%
MSFT251219C002450002023-05-18 11:57AM EDT2025-12-19110.32123.55127.450.00-11541.96%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P002450002023-05-26 9:30AM EDT2023-06-020.010.000.010.00-941075.00%
MSFT230609P002450002023-05-25 3:31PM EDT2023-06-090.050.020.090.00-514363.28%
MSFT230616P002450002023-05-26 3:10PM EDT2023-06-160.070.070.08-0.01-12.50%157,36052.73%
MSFT230623P002450002023-05-26 10:51AM EDT2023-06-230.110.080.12-0.02-15.38%2111948.05%
MSFT230630P002450002023-05-26 1:44PM EDT2023-06-300.160.140.64-0.03-15.79%1217050.64%
MSFT230721P002450002023-05-26 2:21PM EDT2023-07-210.380.200.79-0.07-15.56%185,07744.95%
MSFT230818P002450002023-05-26 3:23PM EDT2023-08-181.120.861.36-0.15-11.81%601,94040.78%
MSFT230915P002450002023-05-26 2:52PM EDT2023-09-151.591.601.68-0.33-17.19%305,04636.94%
MSFT231020P002450002023-05-26 3:18PM EDT2023-10-202.302.272.54-0.51-18.15%141,50535.56%
MSFT231117P002450002023-05-26 12:15PM EDT2023-11-173.303.155.00-0.40-10.81%3444139.35%
MSFT240119P002450002023-05-26 3:39PM EDT2024-01-194.454.354.55-0.60-11.88%1335,65932.76%
MSFT240315P002450002023-05-25 2:46PM EDT2024-03-156.304.955.800.00-112731.78%
MSFT240621P002450002023-05-25 11:36AM EDT2024-06-219.007.208.000.00-11,64830.68%
MSFT241220P002450002023-05-26 10:39AM EDT2024-12-2011.9010.8011.80-0.60-4.80%1388129.39%
MSFT250117P002450002023-05-25 3:48PM EDT2025-01-1713.3011.4012.450.00-14,37229.33%
MSFT250620P002450002023-05-19 3:49PM EDT2025-06-2016.9013.5515.300.00-107028.57%
MSFT251219P002450002023-05-22 10:31AM EDT2025-12-1918.7016.4519.100.00-37128.39%