MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C002600002023-05-25 10:05AM EDT2023-06-0261.6072.0074.400.00-233096.48%
MSFT230609C002600002023-05-26 11:27AM EDT2023-06-0971.8372.1074.80+16.84+30.62%1372.36%
MSFT230616C002600002023-05-26 1:08PM EDT2023-06-1672.5072.8575.00+5.30+7.89%1158,24465.72%
MSFT230623C002600002023-05-26 12:16PM EDT2023-06-2373.3073.0075.40+18.85+34.62%26159.50%
MSFT230630C002600002023-05-18 3:23PM EDT2023-06-3059.8072.5575.950.00-3953.47%
MSFT230721C002600002023-05-26 1:09PM EDT2023-07-2174.7173.6076.75+5.31+7.65%472,78755.13%
MSFT230818C002600002023-05-26 12:54PM EDT2023-08-1876.6275.7578.70+7.82+11.37%621,86051.16%
MSFT230915C002600002023-05-26 12:40PM EDT2023-09-1577.8677.3580.15+5.16+7.10%63,23547.86%
MSFT231020C002600002023-05-23 12:38PM EDT2023-10-2079.0080.1082.65+11.85+17.65%3520646.76%
MSFT231117C002600002023-05-23 2:18PM EDT2023-11-1768.3482.5084.650.00-312346.28%
MSFT240119C002600002023-05-26 3:46PM EDT2024-01-1986.8784.6087.50+6.10+7.55%513,51043.66%
MSFT240315C002600002023-05-25 1:16PM EDT2024-03-1582.7488.5591.150.00-10525443.67%
MSFT240621C002600002023-05-26 3:16PM EDT2024-06-2194.6192.8096.75+5.32+5.96%583243.41%
MSFT241220C002600002023-05-26 12:42PM EDT2024-12-20101.85100.60104.30+16.35+19.12%129341.87%
MSFT250117C002600002023-05-26 1:54PM EDT2025-01-17102.05102.35106.00+9.35+10.09%22,01842.19%
MSFT250620C002600002023-05-25 2:03PM EDT2025-06-20104.00108.05111.200.00-227641.16%
MSFT251219C002600002023-05-26 3:00PM EDT2025-12-19113.20113.50117.30+5.20+4.81%815040.63%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P002600002023-05-26 2:02PM EDT2023-06-020.010.000.01-0.01-50.00%10390060.94%
MSFT230609P002600002023-05-25 1:27PM EDT2023-06-090.070.040.52-0.03-30.00%836864.50%
MSFT230616P002600002023-05-26 3:40PM EDT2023-06-160.140.110.19-0.05-26.32%10911,38849.12%
MSFT230623P002600002023-05-26 12:24PM EDT2023-06-230.200.180.20-0.04-16.67%467742.58%
MSFT230630P002600002023-05-26 12:07PM EDT2023-06-300.300.110.48-0.09-23.08%1176443.56%
MSFT230721P002600002023-05-26 3:47PM EDT2023-07-210.660.640.97-0.11-14.29%847,39839.11%
MSFT230818P002600002023-05-26 3:56PM EDT2023-08-181.701.692.22-0.26-13.27%361,55538.50%
MSFT230915P002600002023-05-26 3:54PM EDT2023-09-152.422.382.46-0.33-12.00%1065,05534.19%
MSFT231020P002600002023-05-26 3:08PM EDT2023-10-203.352.423.45-0.50-12.99%61,59332.74%
MSFT231117P002600002023-05-26 3:47PM EDT2023-11-174.503.506.65-0.75-14.29%31,57537.05%
MSFT240119P002600002023-05-26 3:43PM EDT2024-01-196.055.906.15-0.70-10.37%1016,75230.89%
MSFT240315P002600002023-05-26 1:01PM EDT2024-03-157.807.157.75-0.91-10.45%14,17830.19%
MSFT240621P002600002023-05-26 11:14AM EDT2024-06-2110.709.5011.40-1.80-14.40%11,80630.48%
MSFT241220P002600002023-05-26 3:53PM EDT2024-12-2014.4013.5516.30-1.05-6.80%615529.58%
MSFT250117P002600002023-05-25 2:11PM EDT2025-01-1716.1414.1515.600.00-431,68628.29%
MSFT250620P002600002023-05-23 9:49AM EDT2025-06-2020.8515.6018.800.00-1016627.63%
MSFT251219P002600002023-05-26 11:22AM EDT2025-12-1921.3219.8522.25-1.38-6.08%210127.04%