MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C003500002023-06-05 3:59PM EDT2023-06-090.170.170.18-0.14-45.16%2,6953,17223.83%
MSFT230616C003500002023-06-05 3:59PM EDT2023-06-160.820.800.87-0.20-19.61%2,84016,69821.41%
MSFT230623C003500002023-06-05 3:55PM EDT2023-06-231.461.251.66-0.30-17.05%21571320.96%
MSFT230630C003500002023-06-05 3:58PM EDT2023-06-302.312.242.29-0.30-11.49%5361,13820.26%
MSFT230707C003500002023-06-05 2:43PM EDT2023-07-073.152.522.93-0.25-7.35%15618619.97%
MSFT230714C003500002023-06-05 3:54PM EDT2023-07-143.973.653.80-0.13-3.17%854220.50%
MSFT230721C003500002023-06-05 3:58PM EDT2023-07-214.554.454.60-0.25-5.21%1,54811,97320.83%
MSFT230818C003500002023-06-05 3:55PM EDT2023-08-189.229.159.30-0.20-2.12%3286,34024.87%
MSFT230915C003500002023-06-05 3:42PM EDT2023-09-1512.5011.7511.95+0.33+2.71%1463,83525.07%
MSFT231020C003500002023-06-05 2:34PM EDT2023-10-2015.7015.2515.45+0.11+0.71%411,93725.98%
MSFT231117C003500002023-06-05 3:55PM EDT2023-11-1718.8718.7019.00-0.19-1.00%612,16127.66%
MSFT231215C003500002023-06-05 3:12PM EDT2023-12-1521.9520.9521.30-0.09-0.41%2626127.95%
MSFT240119C003500002023-06-05 3:55PM EDT2024-01-1923.8521.8524.05-0.15-0.62%51215,07628.32%
MSFT240315C003500002023-06-05 3:29PM EDT2024-03-1528.8028.2028.90+0.74+2.64%5241629.48%
MSFT240621C003500002023-06-05 1:58PM EDT2024-06-2136.6734.4037.40+0.67+1.86%2203,03831.62%
MSFT241220C003500002023-06-05 2:58PM EDT2024-12-2047.7445.0048.70+0.36+0.76%61,08132.82%
MSFT250117C003500002023-06-05 12:18PM EDT2025-01-1749.1847.2050.20-0.97-1.93%705,95332.92%
MSFT250620C003500002023-06-05 2:32PM EDT2025-06-2056.9154.1057.60-0.09-0.16%868033.22%
MSFT251219C003500002023-06-05 1:20PM EDT2025-12-1964.6664.0065.40-0.64-0.98%1352233.48%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P003500002023-06-05 3:19PM EDT2023-06-0912.9013.1514.95-1.77-12.07%526935.77%
MSFT230616P003500002023-06-05 3:39PM EDT2023-06-1613.5013.3514.50-1.05-7.22%1945517.65%
MSFT230623P003500002023-06-05 2:58PM EDT2023-06-2313.8013.7514.95-1.80-11.54%43116.87%
MSFT230630P003500002023-06-05 2:09PM EDT2023-06-3014.3014.8015.70-2.80-16.37%45717.71%
MSFT230707P003500002023-06-05 11:44AM EDT2023-07-0714.1714.7516.00-2.26-13.76%1205016.72%
MSFT230721P003500002023-06-05 3:51PM EDT2023-07-2116.0516.3516.65-1.15-6.69%1107015.77%
MSFT230818P003500002023-06-05 1:46PM EDT2023-08-1819.5019.9520.30-1.88-8.79%447819.46%
MSFT230915P003500002023-06-05 2:51PM EDT2023-09-1521.9520.9521.95-0.57-2.53%1567219.09%
MSFT231020P003500002023-06-05 2:47PM EDT2023-10-2023.8523.6023.90-3.85-13.90%2172218.98%
MSFT231117P003500002023-06-05 12:32PM EDT2023-11-1725.3525.9026.25-5.35-17.43%365720.00%
MSFT231215P003500002023-06-05 2:51PM EDT2023-12-1527.5527.2027.60-1.35-4.67%231119.91%
MSFT240119P003500002023-06-05 3:55PM EDT2024-01-1928.7528.6029.05-0.60-2.04%11281819.72%
MSFT240315P003500002023-06-05 12:13PM EDT2024-03-1530.7330.9533.05-0.92-2.91%81121.10%
MSFT240621P003500002023-06-05 3:42PM EDT2024-06-2134.9034.8036.00-5.25-13.08%194820.36%
MSFT241220P003500002023-05-31 3:28PM EDT2024-12-2045.3638.5542.200.00-312820.49%
MSFT250117P003500002023-06-01 1:49PM EDT2025-01-1745.5139.5043.400.00-3134020.70%
MSFT250620P003500002023-05-25 1:21PM EDT2025-06-2051.6244.9048.250.00-2620.98%
MSFT251219P003500002023-06-01 10:43AM EDT2025-12-1954.0047.5551.250.00-114920.22%