MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:375.00
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C003750002023-06-09 11:56AM EDT2023-06-160.030.020.05-0.01-25.00%4131,81144.34%
MSFT230623C003750002023-06-09 3:31PM EDT2023-06-230.080.060.10+0.01+14.29%5614732.81%
MSFT230630C003750002023-06-09 2:26PM EDT2023-06-300.160.120.19+0.01+6.67%3478329.05%
MSFT230707C003750002023-06-09 10:34AM EDT2023-07-070.290.180.26+0.07+31.82%125726.29%
MSFT230714C003750002023-06-09 3:45PM EDT2023-07-140.340.260.38+0.05+17.24%31125.03%
MSFT230721C003750002023-06-09 3:33PM EDT2023-07-210.440.390.46+0.06+15.79%1611,12823.61%
MSFT230818C003750002023-06-09 3:55PM EDT2023-08-181.631.521.60+0.23+16.43%8252724.01%
MSFT230915C003750002023-06-09 12:49PM EDT2023-09-152.542.452.59+0.25+10.92%302,54023.19%
MSFT231020C003750002023-06-09 2:27PM EDT2023-10-204.544.154.40+0.49+12.10%542723.64%
MSFT231117C003750002023-06-09 9:52AM EDT2023-11-177.106.356.70+0.90+14.52%21,65825.19%
MSFT231215C003750002023-06-09 2:02PM EDT2023-12-158.357.808.05+0.80+10.60%334125.09%
MSFT240119C003750002023-06-09 2:40PM EDT2024-01-1910.259.8510.20+0.71+7.44%463,23625.60%
MSFT240315C003750002023-06-09 12:02PM EDT2024-03-1513.4513.3014.70-0.05-0.37%112027.41%
MSFT240621C003750002023-06-08 3:47PM EDT2024-06-2119.4519.4020.200.00-181,64428.06%
MSFT241220C003750002023-06-08 10:02AM EDT2024-12-2029.1228.4031.500.00-156830.28%
MSFT250117C003750002023-06-09 9:30AM EDT2025-01-1730.5030.3032.55-0.10-0.33%346830.20%
MSFT250620C003750002023-06-07 3:06PM EDT2025-06-2038.1938.0041.650.00-12631.81%
MSFT251219C003750002023-06-09 1:29PM EDT2025-12-1947.7546.2049.50+1.45+3.13%2641332.29%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P003750002023-06-06 3:40PM EDT2023-06-1641.6047.3049.000.00-6068.85%
MSFT230623P003750002023-06-06 3:40PM EDT2023-06-2341.6046.8049.150.00-1048.61%
MSFT230630P003750002023-05-30 10:47AM EDT2023-06-3042.2047.1049.150.00--039.21%
MSFT230721P003750002023-06-07 10:42AM EDT2023-07-2148.1546.6049.200.00-1027.72%
MSFT230818P003750002023-06-08 3:53PM EDT2023-08-1850.0047.0049.000.00-4020.34%
MSFT230915P003750002023-06-08 12:08PM EDT2023-09-1546.9347.0549.35-2.42-4.90%532018.65%
MSFT231020P003750002023-06-08 9:39AM EDT2023-10-2051.0047.7549.600.00-114316.79%
MSFT231117P003750002023-06-09 12:48PM EDT2023-11-1749.7848.5050.30-0.87-1.72%1042716.99%
MSFT231215P003750002023-06-06 3:43PM EDT2023-12-1544.4149.3051.200.00-2317.44%
MSFT240119P003750002023-06-06 3:58PM EDT2024-01-1945.2549.0551.600.00-101,33716.68%
MSFT240315P003750002023-06-07 10:13AM EDT2024-03-1550.8051.1053.150.00-269716.99%
MSFT240621P003750002023-06-05 3:13PM EDT2024-06-2148.9153.5056.900.00-262518.35%
MSFT241220P003750002023-06-06 1:16PM EDT2024-12-2055.5058.0559.900.00-4817.29%
MSFT250117P003750002023-05-26 1:24PM EDT2025-01-1759.0058.3060.500.00-3817.29%
MSFT250620P003750002023-05-30 10:37AM EDT2025-06-2061.5761.6064.900.00-101018.03%
MSFT251219P003750002023-06-02 3:57PM EDT2025-12-1962.7564.6567.750.00-1217.64%