MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:340.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C003400002023-05-26 3:59PM EDT2023-06-021.441.441.56+0.72+100.00%5,4791,10724.34%
MSFT230609C003400002023-05-26 3:59PM EDT2023-06-093.053.003.15+1.51+98.05%1,35386223.89%
MSFT230616C003400002023-05-26 3:59PM EDT2023-06-164.664.554.75+2.17+87.15%5,4358,57624.81%
MSFT230623C003400002023-05-26 3:50PM EDT2023-06-235.755.505.70+2.60+82.54%27952824.12%
MSFT230630C003400002023-05-26 3:46PM EDT2023-06-306.706.608.25+2.55+61.45%76273827.97%
MSFT230721C003400002023-05-26 3:55PM EDT2023-07-219.709.3010.10+3.20+49.23%2,1477,36925.64%
MSFT230818C003400002023-05-26 3:56PM EDT2023-08-1814.6814.3515.00+3.51+31.42%7584,83228.67%
MSFT230915C003400002023-05-26 3:59PM EDT2023-09-1517.3517.2017.45+3.45+24.82%6156,75128.14%
MSFT231020C003400002023-05-26 3:53PM EDT2023-10-2021.2220.6021.10+4.27+25.19%1171,88428.89%
MSFT231117C003400002023-05-26 3:49PM EDT2023-11-1724.6622.8526.50+3.71+17.71%6481,66132.35%
MSFT231215C003400002023-05-26 3:56PM EDT2023-12-1526.8326.0027.95+4.55+20.42%6217031.49%
MSFT240119C003400002023-05-26 3:51PM EDT2024-01-1929.6429.3030.00+3.73+14.40%30210,78030.99%
MSFT240315C003400002023-05-26 3:46PM EDT2024-03-1534.8033.9034.80+5.04+16.94%3315831.91%
MSFT240621C003400002023-05-26 2:37PM EDT2024-06-2140.7539.5542.00+4.24+11.61%451,16032.88%
MSFT241220C003400002023-05-26 1:55PM EDT2024-12-2051.1551.2053.90+6.62+14.87%68034.38%
MSFT250117C003400002023-05-26 3:56PM EDT2025-01-1753.6352.2056.00+4.66+9.52%201,22834.82%
MSFT250620C003400002023-05-26 3:55PM EDT2025-06-2061.3559.8562.55+8.05+15.10%823634.55%
MSFT251219C003400002023-05-26 2:41PM EDT2025-12-1969.2067.0570.50+5.33+8.35%436134.84%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602P003400002023-05-26 3:57PM EDT2023-06-028.188.008.75-6.42-43.97%23913924.93%
MSFT230609P003400002023-05-26 3:50PM EDT2023-06-099.559.1010.15-5.26-35.52%58923.41%
MSFT230616P003400002023-05-26 3:45PM EDT2023-06-1610.7110.7511.15-4.84-31.13%24311622.38%
MSFT230623P003400002023-05-26 11:41AM EDT2023-06-2312.0510.3512.40-5.10-29.74%51722.93%
MSFT230630P003400002023-05-26 3:36PM EDT2023-06-3012.4512.1513.35-5.43-30.37%581622.88%
MSFT230721P003400002023-05-26 3:58PM EDT2023-07-2114.3514.1514.40-3.30-18.70%6229020.09%
MSFT230818P003400002023-05-26 3:56PM EDT2023-08-1818.0917.7018.65-3.81-17.40%2211,01723.18%
MSFT230915P003400002023-05-26 3:59PM EDT2023-09-1520.0719.5520.45-3.23-13.86%3162722.52%
MSFT231020P003400002023-05-26 2:46PM EDT2023-10-2022.3021.6023.90-2.85-11.33%3837023.76%
MSFT231117P003400002023-05-26 1:21PM EDT2023-11-1725.0523.7024.65-3.55-12.41%1618622.59%
MSFT240119P003400002023-05-26 3:56PM EDT2024-01-1927.2527.0027.40-2.72-9.08%10314221.93%
MSFT240315P003400002023-05-26 11:56AM EDT2024-03-1530.1029.2531.40-5.83-16.23%11323.09%
MSFT240621P003400002023-05-09 3:41PM EDT2024-06-2146.8131.0034.650.00-187822.36%
MSFT241220P003400002023-05-02 9:41AM EDT2024-12-2051.1637.0040.150.00-2721.78%
MSFT250117P003400002023-05-26 3:46PM EDT2025-01-1740.0538.4541.40-3.45-7.93%210822.00%
MSFT250620P003400002023-05-26 2:02PM EDT2025-06-2042.7041.5046.05-26.25-38.07%11122.08%
MSFT251219P003400002023-05-16 10:32AM EDT2025-12-1959.5045.5549.600.00-1121.50%