MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C002800002023-06-05 2:31PM EDT2023-06-0957.1055.2057.05+0.67+1.19%15083.79%
MSFT230616C002800002023-06-05 3:56PM EDT2023-06-1657.3055.7557.80+1.21+2.16%688,07665.97%
MSFT230623C002800002023-06-05 10:49AM EDT2023-06-2357.7555.9057.90+6.66+13.04%15553.15%
MSFT230630C002800002023-06-02 3:25PM EDT2023-06-3057.6056.2558.850.00-24650.92%
MSFT230707C002800002023-06-02 12:19PM EDT2023-07-0755.4556.6559.550.00-1356.58%
MSFT230714C002800002023-06-01 2:38PM EDT2023-07-1454.5357.4059.150.00--149.40%
MSFT230721C002800002023-06-05 11:39AM EDT2023-07-2160.8958.2560.40+1.09+1.82%132,96150.60%
MSFT230818C002800002023-06-05 1:35PM EDT2023-08-1861.9359.8562.15+3.01+5.11%271,15244.92%
MSFT230915C002800002023-06-05 3:50PM EDT2023-09-1563.3561.6562.55+0.35+0.56%217,52539.19%
MSFT231020C002800002023-06-05 2:31PM EDT2023-10-2065.7064.4065.00+0.20+0.31%111,55338.43%
MSFT231117C002800002023-06-02 3:13PM EDT2023-11-1767.6066.5567.400.00-130738.86%
MSFT231215C002800002023-06-01 2:48PM EDT2023-12-1566.2468.1069.450.00-66538.84%
MSFT240119C002800002023-06-05 2:26PM EDT2024-01-1971.7070.5571.35+0.17+0.24%525,53838.15%
MSFT240315C002800002023-06-05 3:49PM EDT2024-03-1575.6473.5076.35+1.14+1.53%511539.67%
MSFT240621C002800002023-06-05 1:37PM EDT2024-06-2181.2178.4080.95+1.21+1.51%72,79838.42%
MSFT241220C002800002023-06-01 2:26PM EDT2024-12-2086.2887.4090.850.00-516438.89%
MSFT250117C002800002023-06-05 11:56AM EDT2025-01-1792.8189.0091.30+2.01+2.21%594238.28%
MSFT250620C002800002023-06-05 12:31PM EDT2025-06-2099.9595.1598.15+4.35+4.55%115638.41%
MSFT251219C002800002023-06-05 9:37AM EDT2025-12-19104.03101.00105.00-1.27-1.21%166238.28%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002800002023-06-05 3:02PM EDT2023-06-090.010.000.04-0.02-66.67%2273764.06%
MSFT230616P002800002023-06-05 3:42PM EDT2023-06-160.070.060.080.00-24315,50345.02%
MSFT230623P002800002023-06-05 3:20PM EDT2023-06-230.100.000.27-0.04-28.57%3649741.90%
MSFT230630P002800002023-06-05 3:59PM EDT2023-06-300.170.160.54-0.06-26.09%7742240.11%
MSFT230707P002800002023-06-02 3:58PM EDT2023-07-070.260.230.25-0.05-16.13%11931.01%
MSFT230714P002800002023-06-05 10:20AM EDT2023-07-140.440.340.40-0.05-10.20%221930.40%
MSFT230721P002800002023-06-05 3:54PM EDT2023-07-210.500.510.54-0.08-13.79%1388,87629.57%
MSFT230818P002800002023-06-05 3:51PM EDT2023-08-181.701.701.77-0.20-10.53%752,46230.32%
MSFT230915P002800002023-06-05 1:48PM EDT2023-09-152.492.462.57-0.26-9.45%2514,02428.60%
MSFT231020P002800002023-06-05 12:59PM EDT2023-10-203.633.603.75-0.32-8.10%481,25827.69%
MSFT231117P002800002023-06-05 1:41PM EDT2023-11-175.105.055.25-0.45-8.11%181,19428.29%
MSFT231215P002800002023-06-05 1:32PM EDT2023-12-155.955.906.10-0.65-9.85%1714427.64%
MSFT240119P002800002023-06-05 3:54PM EDT2024-01-196.906.857.15-0.33-4.56%1635,85627.04%
MSFT240315P002800002023-06-02 10:29AM EDT2024-03-1510.528.159.700.00-148827.50%
MSFT240621P002800002023-06-05 1:38PM EDT2024-06-2111.8911.2012.55-0.11-0.92%42,07326.67%
MSFT241220P002800002023-06-02 10:16AM EDT2024-12-2017.7215.4517.350.00-216625.81%
MSFT250117P002800002023-06-05 11:30AM EDT2025-01-1717.4015.4518.10-0.67-3.71%21,93525.76%
MSFT250620P002800002023-06-05 12:15PM EDT2025-06-2020.5019.3522.75-1.03-4.78%416626.05%
MSFT251219P002800002023-06-05 9:44AM EDT2025-12-1924.3623.3525.10-0.09-0.37%2126524.73%