MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C002550002023-05-31 1:40PM EDT2023-06-0975.8679.2581.350.00-26118.70%
MSFT230616C002550002023-06-02 3:15PM EDT2023-06-1681.7479.6082.15+5.01+6.53%14,21573.88%
MSFT230623C002550002023-06-02 3:53PM EDT2023-06-2381.5679.9582.20+18.36+29.05%3864.16%
MSFT230630C002550002023-05-23 10:50AM EDT2023-06-3065.5580.4082.550.00-101160.84%
MSFT230721C002550002023-06-01 1:05PM EDT2023-07-2178.1081.4583.350.00-12,00552.82%
MSFT230818C002550002023-06-02 3:52PM EDT2023-08-1884.3082.9086.00+2.05+2.49%21,10450.92%
MSFT230915C002550002023-06-01 3:54PM EDT2023-09-1582.4983.9587.000.00-31,69350.98%
MSFT231020C002550002023-05-31 1:24PM EDT2023-10-2082.0985.8588.450.00-10324847.38%
MSFT231117C002550002023-05-30 3:00PM EDT2023-11-1787.1487.8589.950.00-646746.14%
MSFT231215C002550002023-05-31 1:27PM EDT2023-12-1585.3688.9092.000.00-2446.18%
MSFT240119C002550002023-06-01 11:33AM EDT2024-01-1987.1691.0593.800.00-32,51245.21%
MSFT240315C002550002023-05-30 10:30AM EDT2024-03-1592.8493.5095.900.00-317543.27%
MSFT240621C002550002023-06-02 11:44AM EDT2024-06-2199.2298.45101.15+4.92+5.22%11,66642.94%
MSFT241220C002550002023-04-27 11:05AM EDT2024-12-2079.39104.65108.200.00-111641.27%
MSFT250117C002550002023-06-02 12:33PM EDT2025-01-17106.90106.90109.95+3.10+2.99%257441.68%
MSFT250620C002550002023-06-02 12:19PM EDT2025-06-20111.10112.15115.00-2.25-1.99%313440.69%
MSFT251219C002550002023-05-26 12:14PM EDT2025-12-19118.31117.05121.000.00-17440.22%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002550002023-06-01 3:55PM EDT2023-06-090.020.000.310.00-2046888.28%
MSFT230616P002550002023-06-02 3:11PM EDT2023-06-160.030.020.04-0.02-40.00%815,58451.56%
MSFT230623P002550002023-06-02 1:39PM EDT2023-06-230.060.030.07-0.05-45.45%2245146.09%
MSFT230630P002550002023-06-02 10:11AM EDT2023-06-300.100.060.10-0.11-52.38%1254641.70%
MSFT230707P002550002023-05-31 1:03PM EDT2023-07-070.230.090.140.00-313738.97%
MSFT230721P002550002023-06-02 3:45PM EDT2023-07-210.230.070.40-0.12-34.29%472,77438.38%
MSFT230818P002550002023-06-02 3:00PM EDT2023-08-180.830.810.86-0.32-27.83%341,62735.11%
MSFT230915P002550002023-06-02 2:40PM EDT2023-09-151.281.231.31-0.33-20.50%762,10532.77%
MSFT231020P002550002023-06-02 11:52AM EDT2023-10-202.131.902.02-0.36-14.46%2857831.34%
MSFT231117P002550002023-06-01 3:56PM EDT2023-11-173.552.883.050.00-9925031.81%
MSFT231215P002550002023-06-02 2:01PM EDT2023-12-153.603.403.55-0.45-11.11%21730.73%
MSFT240119P002550002023-06-02 2:49PM EDT2024-01-194.204.054.30-0.56-11.76%385,70829.94%
MSFT240315P002550002023-06-02 10:31AM EDT2024-03-156.205.106.10-0.80-11.43%16230.04%
MSFT240621P002550002023-06-02 11:35AM EDT2024-06-218.237.208.70-0.77-8.56%61,38329.43%
MSFT241220P002550002023-05-30 12:58PM EDT2024-12-2013.0010.5012.400.00-135027.94%
MSFT250117P002550002023-05-30 10:12AM EDT2025-01-1713.1511.1512.950.00-3021,31427.78%
MSFT250620P002550002023-05-26 10:39AM EDT2025-06-2017.2213.6516.800.00-111327.82%
MSFT251219P002550002023-05-31 2:26PM EDT2025-12-1919.7517.0018.900.00-17126.40%