MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:365.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C003650002023-06-05 2:39PM EDT2023-06-090.030.030.04-0.04-57.14%1171,66133.79%
MSFT230616C003650002023-06-05 3:52PM EDT2023-06-160.160.140.18-0.08-33.33%5583,38625.44%
MSFT230623C003650002023-06-05 1:23PM EDT2023-06-230.470.300.33+0.05+11.90%6823322.22%
MSFT230630C003650002023-06-05 3:39PM EDT2023-06-300.620.550.60-0.07-10.14%12932921.40%
MSFT230707C003650002023-06-05 1:17PM EDT2023-07-071.040.760.83+0.07+7.22%5321920.45%
MSFT230714C003650002023-06-05 3:11PM EDT2023-07-141.301.111.22-0.20-13.33%162320.51%
MSFT230721C003650002023-06-05 3:55PM EDT2023-07-211.561.541.60-0.21-11.86%1368,51820.44%
MSFT230818C003650002023-06-05 3:01PM EDT2023-08-185.044.604.70+0.06+1.20%24284423.76%
MSFT230915C003650002023-06-05 3:58PM EDT2023-09-156.606.557.50-0.33-4.76%587,93725.08%
MSFT231020C003650002023-06-05 3:38PM EDT2023-10-209.999.459.65+0.14+1.42%181,94124.63%
MSFT231117C003650002023-06-05 3:39PM EDT2023-11-1713.3012.6012.85+0.05+0.38%1733526.33%
MSFT231215C003650002023-06-05 2:01PM EDT2023-12-1515.6514.0014.90+0.55+3.64%22552226.58%
MSFT240119C003650002023-06-05 3:50PM EDT2024-01-1917.7517.2517.50+0.25+1.43%123,83527.03%
MSFT240315C003650002023-06-05 10:33AM EDT2024-03-1522.3721.4522.20+0.17+0.77%2022,12128.31%
MSFT240621C003650002023-06-05 2:46PM EDT2024-06-2129.0128.0029.65-1.04-3.46%111,62529.92%
MSFT241220C003650002023-06-02 2:54PM EDT2024-12-2040.4137.5541.250.00-3735031.60%
MSFT250117C003650002023-05-31 12:35PM EDT2025-01-1738.8839.9042.550.00-1312431.60%
MSFT250620C003650002023-05-30 9:48AM EDT2025-06-2049.1047.2050.450.00-251032.27%
MSFT251219C003650002023-06-05 10:55AM EDT2025-12-1957.6454.5058.70+0.89+1.57%43332.81%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P003650002023-06-01 12:21PM EDT2023-06-1634.0028.0530.200.00-2437.92%
MSFT230707P003650002023-05-30 10:19AM EDT2023-07-0734.3028.0029.800.00-2219.90%
MSFT230721P003650002023-06-05 12:22PM EDT2023-07-2127.7028.3029.85-1.55-5.30%138816.87%
MSFT230818P003650002023-06-05 3:52PM EDT2023-08-1830.2528.8532.15-2.23-6.87%3420.13%
MSFT230915P003650002023-06-05 12:29PM EDT2023-09-1530.7230.1032.45-5.66-15.56%434017.76%
MSFT231020P003650002023-06-02 3:02PM EDT2023-10-2033.2932.3033.950.00-1740817.78%
MSFT231117P003650002023-06-01 11:57AM EDT2023-11-1740.0033.8536.200.00-231019.27%
MSFT231215P003650002023-05-31 10:29AM EDT2023-12-1540.1536.0537.200.00-32619.01%
MSFT240119P003650002023-06-05 1:51PM EDT2024-01-1936.8135.8538.15-4.19-10.22%44118.52%
MSFT240315P003650002023-06-05 3:33PM EDT2024-03-1539.1839.2040.65-4.60-10.51%42518.94%
MSFT240621P003650002023-05-16 11:50AM EDT2024-06-2159.0041.0045.250.00-2119.91%
MSFT250117P003650002023-05-25 1:12PM EDT2025-01-1757.0048.3550.500.00-14719.18%
MSFT250620P003650002023-05-30 3:33PM EDT2025-06-2055.8051.0055.900.00-1819.96%
MSFT251219P003650002023-05-25 10:29AM EDT2025-12-1964.9555.3060.000.00-1219.84%