MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C002700002023-05-30 2:22PM EDT2023-06-0262.000.000.00-1.46-2.30%300.00%
MSFT230609C002700002023-05-30 2:19PM EDT2023-06-0962.000.000.00+9.50+18.10%3000.00%
MSFT230616C002700002023-05-30 3:23PM EDT2023-06-1663.440.000.00-1.21-1.87%1600.00%
MSFT230623C002700002023-05-25 9:34AM EDT2023-06-2352.710.000.000.00-100.00%
MSFT230630C002700002023-05-30 11:55AM EDT2023-06-3064.450.000.00+14.54+29.13%300.00%
MSFT230721C002700002023-05-30 3:23PM EDT2023-07-2165.350.000.00-0.78-1.18%1000.00%
MSFT230818C002700002023-05-30 3:34PM EDT2023-08-1868.000.000.00-0.50-0.73%600.00%
MSFT230915C002700002023-05-30 3:47PM EDT2023-09-1568.410.000.00-0.43-0.62%3800.00%
MSFT231020C002700002023-05-30 11:00AM EDT2023-10-2071.750.000.00+16.54+29.96%100.00%
MSFT231117C002700002023-05-30 3:39PM EDT2023-11-1773.840.000.00-0.52-0.70%500.00%
MSFT231215C002700002023-05-30 3:51PM EDT2023-12-1574.500.000.00-0.72-0.96%300.00%
MSFT240119C002700002023-05-30 2:00PM EDT2024-01-1976.090.000.00-2.21-2.82%11800.00%
MSFT240315C002700002023-05-25 11:39AM EDT2024-03-1574.680.000.000.00-19600.00%
MSFT240621C002700002023-05-26 3:02PM EDT2024-06-2186.630.000.000.00-1600.00%
MSFT241220C002700002023-05-26 10:30AM EDT2024-12-2092.500.000.000.00-100.00%
MSFT250117C002700002023-05-30 3:21PM EDT2025-01-1796.000.000.00+0.10+0.10%300.00%
MSFT250620C002700002023-05-30 2:31PM EDT2025-06-20100.100.000.00+2.10+2.14%100.00%
MSFT251219C002700002023-05-30 12:14PM EDT2025-12-19107.120.000.00-2.28-2.08%200.00%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P002700002023-05-30 10:54AM EDT2023-06-020.010.000.00-0.01-50.00%64050.00%
MSFT230609P002700002023-05-30 2:51PM EDT2023-06-090.060.000.00-0.03-33.33%36025.00%
MSFT230616P002700002023-05-30 3:58PM EDT2023-06-160.160.000.00-0.03-15.79%324025.00%
MSFT230623P002700002023-05-30 2:41PM EDT2023-06-230.230.000.00-0.06-20.69%4012.50%
MSFT230630P002700002023-05-30 3:43PM EDT2023-06-300.350.000.00-0.09-20.45%16012.50%
MSFT230707P002700002023-05-26 3:39PM EDT2023-07-070.550.000.000.00-10012.50%
MSFT230721P002700002023-05-30 3:59PM EDT2023-07-210.840.000.00-0.08-8.70%135012.50%
MSFT230818P002700002023-05-30 2:21PM EDT2023-08-182.130.000.00-0.16-6.99%8006.25%
MSFT230915P002700002023-05-30 2:16PM EDT2023-09-153.000.000.00-0.14-4.46%23406.25%
MSFT231020P002700002023-05-30 2:10PM EDT2023-10-204.080.000.00-0.28-6.42%1006.25%
MSFT231117P002700002023-05-30 3:20PM EDT2023-11-175.300.000.00-0.35-6.19%406.25%
MSFT231215P002700002023-05-30 10:07AM EDT2023-12-156.500.000.00-0.10-1.52%1006.25%
MSFT240119P002700002023-05-30 3:36PM EDT2024-01-197.000.000.00-0.40-5.41%3306.25%
MSFT240315P002700002023-05-30 9:34AM EDT2024-03-158.720.000.00-0.34-3.75%206.25%
MSFT240621P002700002023-05-26 2:14PM EDT2024-06-2111.880.000.000.00-103.13%
MSFT241220P002700002023-05-30 11:41AM EDT2024-12-2015.850.000.00-0.65-3.94%603.13%
MSFT250117P002700002023-05-30 1:34PM EDT2025-01-1716.850.000.00-0.45-2.60%303.13%
MSFT250620P002700002023-05-26 11:10AM EDT2025-06-2020.740.000.000.00-103.13%
MSFT251219P002700002023-05-30 12:13PM EDT2025-12-1923.370.000.00-2.33-9.07%4003.13%