MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:355.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C003550002023-05-31 3:59PM EDT2023-06-020.060.000.000.00-8593,14725.00%
MSFT230609C003550002023-05-31 3:48PM EDT2023-06-090.360.000.000.00-34158412.50%
MSFT230616C003550002023-05-31 3:59PM EDT2023-06-160.710.000.000.00-6643,5766.25%
MSFT230623C003550002023-05-31 3:53PM EDT2023-06-231.110.000.000.00-2062846.25%
MSFT230630C003550002023-05-31 3:37PM EDT2023-06-301.510.000.000.00-1614856.25%
MSFT230707C003550002023-05-31 1:24PM EDT2023-07-071.890.000.000.00-1787746.25%
MSFT230721C003550002023-05-31 3:59PM EDT2023-07-212.970.000.000.00-1,1683,2336.25%
MSFT230818C003550002023-05-31 3:46PM EDT2023-08-186.990.000.000.00-1591,8883.13%
MSFT230915C003550002023-05-31 3:36PM EDT2023-09-158.950.000.000.00-1811,7243.13%
MSFT231020C003550002023-05-31 3:36PM EDT2023-10-2012.020.000.000.00-2367113.13%
MSFT231117C003550002023-05-31 1:41PM EDT2023-11-1715.550.000.000.00-84733.13%
MSFT231215C003550002023-05-31 9:32AM EDT2023-12-1519.050.000.000.00-5703.13%
MSFT240119C003550002023-05-31 12:12PM EDT2024-01-1920.000.000.000.00-55,1131.56%
MSFT240315C003550002023-05-31 12:17PM EDT2024-03-1524.450.000.000.00-63711.56%
MSFT240621C003550002023-05-31 3:38PM EDT2024-06-2131.620.000.000.00-458361.56%
MSFT241220C003550002023-05-31 11:53AM EDT2024-12-2042.670.000.000.00-22051.56%
MSFT250117C003550002023-05-31 1:08PM EDT2025-01-1743.460.000.000.00-203091.56%
MSFT250620C003550002023-05-31 9:30AM EDT2025-06-2052.950.000.000.00-11481.56%
MSFT251219C003550002023-05-31 12:55PM EDT2025-12-1957.030.000.000.00-7420.78%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P003550002023-05-31 10:20AM EDT2023-06-0922.590.000.000.00-100.00%
MSFT230616P003550002023-05-31 10:23AM EDT2023-06-1623.650.000.000.00-91350.00%
MSFT230630P003550002023-05-31 10:37AM EDT2023-06-3024.500.000.000.00-350.00%
MSFT230721P003550002023-05-31 1:37PM EDT2023-07-2125.950.000.000.00-19510.00%
MSFT230818P003550002023-05-31 3:46PM EDT2023-08-1828.000.000.000.00-330.00%
MSFT230915P003550002023-05-31 11:51AM EDT2023-09-1530.090.000.000.00-22940.00%
MSFT231020P003550002023-05-26 2:47PM EDT2023-10-2030.600.000.000.00-15350.00%
MSFT231117P003550002023-05-25 1:30PM EDT2023-11-1736.950.000.000.00-51410.00%
MSFT231215P003550002023-05-23 12:28PM EDT2023-12-1541.500.000.000.00--230.00%
MSFT240119P003550002023-05-31 10:02AM EDT2024-01-1933.690.000.000.00-321110.00%
MSFT240315P003550002023-05-23 12:31PM EDT2024-03-1544.820.000.000.00-280.00%
MSFT240621P003550002023-05-31 2:37PM EDT2024-06-2142.350.000.000.00-1100.00%
MSFT241220P003550002023-04-03 11:11AM EDT2024-12-2075.2059.7562.400.00--128.34%
MSFT250117P003550002023-05-02 3:59PM EDT2025-01-1762.350.000.000.00-11390.00%
MSFT250620P003550002023-03-30 11:23AM EDT2025-06-2078.9762.3065.200.00-2126.17%
MSFT251219P003550002023-05-25 10:37AM EDT2025-12-1959.400.000.000.00-10720.00%