MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C003000002023-06-09 3:43PM EDT2023-06-1627.6427.0028.25+1.89+7.34%49611,59353.86%
MSFT230623C003000002023-06-09 3:52PM EDT2023-06-2328.5226.5528.40+2.09+7.91%615839.25%
MSFT230630C003000002023-06-09 2:50PM EDT2023-06-3029.1228.1029.50+1.74+6.36%1212038.21%
MSFT230707C003000002023-06-08 12:47PM EDT2023-07-0727.4528.0530.000.00-615935.27%
MSFT230714C003000002023-06-09 11:53AM EDT2023-07-1429.6529.2031.05+0.40+1.37%123035.36%
MSFT230721C003000002023-06-09 3:50PM EDT2023-07-2130.9230.1030.75+1.81+6.22%209,51731.31%
MSFT230818C003000002023-06-09 2:43PM EDT2023-08-1834.4133.6534.60+1.66+5.07%535,56633.18%
MSFT230915C003000002023-06-09 3:07PM EDT2023-09-1536.7535.8537.10+1.53+4.34%2034,42232.54%
MSFT231020C003000002023-06-09 2:03PM EDT2023-10-2041.0039.4540.10+2.60+6.77%221,78232.39%
MSFT231117C003000002023-06-09 3:43PM EDT2023-11-1743.4041.6043.05+2.64+6.48%1292433.33%
MSFT231215C003000002023-06-09 9:41AM EDT2023-12-1545.2744.2545.15+1.37+3.12%19433.28%
MSFT240119C003000002023-06-09 3:25PM EDT2024-01-1947.2546.7548.25+1.00+2.16%1721,80733.95%
MSFT240315C003000002023-06-08 3:56PM EDT2024-03-1550.2550.0552.250.00-153934.23%
MSFT240621C003000002023-06-09 2:16PM EDT2024-06-2158.9056.3560.50+1.90+3.33%263,07936.26%
MSFT241220C003000002023-06-09 1:35PM EDT2024-12-2068.6567.4069.75+2.00+3.00%2640536.03%
MSFT250117C003000002023-06-09 1:29PM EDT2025-01-1770.0067.8070.65+1.20+1.74%121,37235.75%
MSFT250620C003000002023-06-08 1:41PM EDT2025-06-2074.9574.2077.900.00-181536.08%
MSFT251219C003000002023-06-09 1:54PM EDT2025-12-1985.5081.8085.50+2.50+3.01%1244336.35%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P003000002023-06-09 3:57PM EDT2023-06-160.160.120.16-0.05-23.81%1,0729,53032.67%
MSFT230623P003000002023-06-09 3:27PM EDT2023-06-230.310.310.35-0.10-24.39%6079026.71%
MSFT230630P003000002023-06-09 3:58PM EDT2023-06-300.700.610.68-0.06-7.89%1522,22325.28%
MSFT230707P003000002023-06-09 2:25PM EDT2023-07-070.790.870.94-0.23-22.55%1435023.78%
MSFT230714P003000002023-06-09 3:55PM EDT2023-07-141.311.201.37-0.21-13.82%4517423.63%
MSFT230721P003000002023-06-09 3:58PM EDT2023-07-211.721.671.75-0.18-9.47%1,0557,08023.27%
MSFT230818P003000002023-06-09 3:59PM EDT2023-08-184.454.404.55-0.25-5.32%7174,53025.73%
MSFT230915P003000002023-06-09 3:52PM EDT2023-09-155.855.756.00-0.38-6.10%1694,48224.64%
MSFT231020P003000002023-06-09 10:47AM EDT2023-10-207.507.607.90-0.70-8.54%604,13424.23%
MSFT231117P003000002023-06-09 11:12AM EDT2023-11-179.479.7010.05-0.78-7.61%2348525.04%
MSFT231215P003000002023-06-09 2:52PM EDT2023-12-1510.7010.7011.15-0.70-6.14%51,08324.50%
MSFT240119P003000002023-06-09 3:47PM EDT2024-01-1912.2012.0512.60-0.40-3.17%3912,96024.17%
MSFT240315P003000002023-06-09 11:45AM EDT2024-03-1515.0513.5515.15-0.15-0.99%681024.19%
MSFT240621P003000002023-06-09 11:01AM EDT2024-06-2118.0917.3518.90-0.61-3.26%391324.01%
MSFT241220P003000002023-06-09 3:25PM EDT2024-12-2023.7223.2524.75+1.97+9.06%1511723.74%
MSFT250117P003000002023-06-09 3:39PM EDT2025-01-1724.3024.1025.20-0.66-2.64%141,94123.47%
MSFT250620P003000002023-06-08 11:17AM EDT2025-06-2029.1826.8029.450.00-413023.41%
MSFT251219P003000002023-06-09 3:58PM EDT2025-12-1932.0231.0033.30+1.02+3.29%232523.00%