MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:345.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C003450002023-05-26 3:59PM EDT2023-06-020.770.730.79+0.36+87.80%2,1991,38725.71%
MSFT230609C003450002023-05-26 3:59PM EDT2023-06-091.841.491.98+0.93+102.20%57049424.52%
MSFT230616C003450002023-05-26 3:58PM EDT2023-06-163.103.053.20+1.53+97.45%1,3093,80824.67%
MSFT230623C003450002023-05-26 3:58PM EDT2023-06-233.903.754.10+1.76+82.24%26823524.13%
MSFT230630C003450002023-05-26 3:57PM EDT2023-06-305.004.205.70+2.15+75.44%2,76337025.89%
MSFT230721C003450002023-05-26 3:59PM EDT2023-07-217.527.358.05+2.57+51.92%1,5123,48625.22%
MSFT230818C003450002023-05-26 3:53PM EDT2023-08-1812.4512.1012.40+3.25+35.33%1,1782,87327.63%
MSFT230915C003450002023-05-26 3:39PM EDT2023-09-1515.0014.6015.05+3.15+26.58%1848,34727.57%
MSFT231020C003450002023-05-26 2:56PM EDT2023-10-2018.7618.3518.80+3.71+24.65%4263228.54%
MSFT231117C003450002023-05-26 2:15PM EDT2023-11-1721.4221.5022.90+2.97+16.10%141,37530.63%
MSFT240119C003450002023-05-26 3:45PM EDT2024-01-1927.3526.8027.20+4.05+17.38%913,15630.26%
MSFT240315C003450002023-05-26 3:33PM EDT2024-03-1531.6730.8532.45+4.62+17.08%668831.63%
MSFT240621C003450002023-05-26 3:17PM EDT2024-06-2138.5037.8040.45+4.70+13.91%101,10933.21%
MSFT241220C003450002023-05-26 3:44PM EDT2024-12-2050.2847.1551.05+9.11+22.13%57133.83%
MSFT250117C003450002023-05-26 2:39PM EDT2025-01-1750.3750.1552.90+4.10+8.86%2450034.12%
MSFT250620C003450002023-05-26 3:44PM EDT2025-06-2059.1357.0560.55+6.73+12.84%21334.50%
MSFT251219C003450002023-05-26 12:20PM EDT2025-12-1966.0064.5568.15+3.77+6.06%512234.60%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P003450002023-05-26 12:12PM EDT2023-06-1614.8213.8014.60-5.73-27.88%121221.89%
MSFT230630P003450002023-05-24 3:25PM EDT2023-06-3029.8615.4017.500.00-1125.06%
MSFT230721P003450002023-05-26 3:46PM EDT2023-07-2117.1017.1517.65-4.25-19.91%764220.03%
MSFT230818P003450002023-05-26 3:27PM EDT2023-08-1820.9220.3521.40-5.03-19.38%5926722.59%
MSFT230915P003450002023-05-26 3:47PM EDT2023-09-1522.6522.2023.10-3.70-14.04%5713121.93%
MSFT231020P003450002023-05-26 2:48PM EDT2023-10-2024.8024.5024.75-3.20-11.43%249321.14%
MSFT231117P003450002023-05-25 2:18PM EDT2023-11-1726.6526.8028.95-3.40-11.31%52024.01%
MSFT240119P003450002023-05-26 11:55AM EDT2024-01-1929.8029.4029.80-3.50-10.51%447021.38%
MSFT240315P003450002023-05-23 1:50PM EDT2024-03-1539.4531.6033.950.00-712222.73%
MSFT240621P003450002023-05-04 11:43AM EDT2024-06-2150.8835.2537.200.00-24722.05%
MSFT241220P003450002023-05-01 1:24PM EDT2024-12-2053.5041.1543.050.00-604121.74%
MSFT250117P003450002023-05-11 10:42AM EDT2025-01-1755.1540.2543.250.00-210321.34%
MSFT250620P003450002023-05-25 12:14PM EDT2025-06-2049.6044.0048.500.00-151521.80%
MSFT251219P003450002023-05-25 1:15PM EDT2025-12-1951.7048.0051.40-1.65-3.09%55320.94%