MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:295.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C002950002023-06-06 3:34PM EDT2023-06-0939.3438.2539.80-4.16-9.56%217066.80%
MSFT230616C002950002023-06-06 3:34PM EDT2023-06-1639.7238.3539.95-2.77-6.52%68,27853.69%
MSFT230623C002950002023-06-06 11:18AM EDT2023-06-2339.0539.3541.25-4.90-11.15%716251.48%
MSFT230630C002950002023-06-01 10:07AM EDT2023-06-3035.2539.0542.300.00-54749.06%
MSFT230707C002950002023-06-05 10:34AM EDT2023-07-0743.1039.6041.750.00-31240.94%
MSFT230714C002950002023-06-05 2:31PM EDT2023-07-1444.1940.7043.350.00-3543.19%
MSFT230721C002950002023-06-06 3:18PM EDT2023-07-2142.1640.9542.45-2.34-5.26%234,29936.69%
MSFT230818C002950002023-06-06 3:18PM EDT2023-08-1845.0243.5046.25-2.78-5.82%171,89038.39%
MSFT230915C002950002023-06-06 3:24PM EDT2023-09-1546.9544.9046.80-2.35-4.77%22,20633.76%
MSFT231020C002950002023-06-06 3:44PM EDT2023-10-2050.1049.5050.00-3.75-6.96%574134.26%
MSFT231117C002950002023-06-05 2:49PM EDT2023-11-1755.1551.4553.650.00-566736.28%
MSFT231215C002950002023-06-06 1:57PM EDT2023-12-1553.5053.3054.90-2.00-3.60%63635.11%
MSFT240119C002950002023-06-06 11:46AM EDT2024-01-1956.5056.1057.10-4.60-7.53%134,63634.80%
MSFT240315C002950002023-06-06 3:57PM EDT2024-03-1561.1259.9561.30-2.58-4.05%638935.38%
MSFT240621C002950002023-06-05 10:44AM EDT2024-06-2170.0066.0569.100.00-421,09237.09%
MSFT241220C002950002023-05-31 3:21PM EDT2024-12-2074.5475.3578.850.00-18837.21%
MSFT250117C002950002023-06-02 2:46PM EDT2025-01-1781.0077.1579.400.00-149936.69%
MSFT250620C002950002023-05-30 12:04PM EDT2025-06-2085.5082.7086.550.00-25336.93%
MSFT251219C002950002023-06-05 1:32PM EDT2025-12-1995.6089.8093.650.00-115836.90%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P002950002023-06-06 2:59PM EDT2023-06-090.020.000.01+0.01+100.00%24284942.19%
MSFT230616P002950002023-06-06 3:57PM EDT2023-06-160.100.100.14-0.03-23.08%1,0168,17534.62%
MSFT230623P002950002023-06-06 3:46PM EDT2023-06-230.180.170.23-0.05-21.74%1963029.30%
MSFT230630P002950002023-06-06 3:44PM EDT2023-06-300.350.320.36-0.02-5.41%631,68826.95%
MSFT230707P002950002023-06-06 1:35PM EDT2023-07-070.520.440.60-0.01-1.89%721526.38%
MSFT230714P002950002023-06-06 11:36AM EDT2023-07-140.810.670.74-0.02-2.41%22325.03%
MSFT230721P002950002023-06-06 3:41PM EDT2023-07-210.950.951.08-0.05-5.00%17822,00825.20%
MSFT230818P002950002023-06-06 3:53PM EDT2023-08-182.932.613.05+0.06+2.09%531,49226.87%
MSFT230915P002950002023-06-06 3:28PM EDT2023-09-154.053.704.15+0.04+1.00%681,55725.54%
MSFT231020P002950002023-06-06 2:54PM EDT2023-10-205.745.655.95+0.19+3.42%501,01125.42%
MSFT231117P002950002023-06-06 1:50PM EDT2023-11-177.657.457.70+0.25+3.38%1057225.92%
MSFT231215P002950002023-06-06 2:43PM EDT2023-12-158.658.458.70-0.91-9.52%1091925.36%
MSFT240119P002950002023-06-06 3:13PM EDT2024-01-199.749.7010.20+0.09+0.93%532,47225.21%
MSFT240315P002950002023-06-06 12:02PM EDT2024-03-1511.7311.8012.40-0.32-2.66%316324.97%
MSFT240621P002950002023-06-06 2:12PM EDT2024-06-2115.5015.1015.85+0.45+2.99%1640524.65%
MSFT241220P002950002023-05-23 9:50AM EDT2024-12-2024.4019.2521.950.00-14124.66%
MSFT250117P002950002023-06-05 12:05PM EDT2025-01-1720.8520.4021.950.00-351,00124.07%
MSFT250620P002950002023-05-30 9:45AM EDT2025-06-2026.0024.1526.800.00-2424.39%
MSFT251219P002950002023-06-05 11:48AM EDT2025-12-1928.5326.7030.800.00-3032524.03%