MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230602C003800002023-05-26 3:39PM EDT2023-06-020.080.050.08+0.04+100.00%436945.31%
MSFT230616C003800002023-05-26 3:56PM EDT2023-06-160.320.290.32+0.19+146.15%6103,01230.57%
MSFT230623C003800002023-05-26 3:55PM EDT2023-06-230.440.380.43+0.31+238.46%19510627.76%
MSFT230630C003800002023-05-26 3:36PM EDT2023-06-300.540.510.65+0.27+100.00%39736326.82%
MSFT230721C003800002023-05-26 3:59PM EDT2023-07-211.141.131.68+0.53+86.89%30654026.37%
MSFT230818C003800002023-05-26 3:59PM EDT2023-08-183.003.053.15+0.98+48.51%6081,20825.81%
MSFT230915C003800002023-05-26 3:34PM EDT2023-09-154.584.455.10+1.59+53.18%2691,84526.39%
MSFT231020C003800002023-05-26 12:58PM EDT2023-10-206.286.556.75+1.33+26.87%181,08225.68%
MSFT231117C003800002023-05-26 2:55PM EDT2023-11-179.427.659.40+2.62+38.53%1517127.14%
MSFT240119C003800002023-05-26 3:24PM EDT2024-01-1913.1511.0013.30+2.45+22.90%6063,61127.48%
MSFT240315C003800002023-05-26 11:25AM EDT2024-03-1516.4015.6017.65+2.30+16.31%2515728.74%
MSFT240621C003800002023-05-26 12:45PM EDT2024-06-2122.8422.4524.80+2.54+12.51%869330.35%
MSFT241220C003800002023-05-19 12:03PM EDT2024-12-2025.0732.8535.550.00-4417631.66%
MSFT250117C003800002023-05-26 2:47PM EDT2025-01-1735.0034.5537.80+4.08+13.20%2729032.24%
MSFT250620C003800002023-05-26 11:47AM EDT2025-06-2042.7741.6045.00+4.55+11.90%477932.55%
MSFT251219C003800002023-05-26 3:47PM EDT2025-12-1951.0049.1052.80+4.02+8.56%4225632.88%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P003800002023-03-23 1:34PM EDT2023-06-16100.6093.0595.100.00-10206.38%
MSFT230721P003800002023-04-14 12:19PM EDT2023-07-2194.3770.7572.550.00-2080.44%
MSFT230818P003800002023-04-24 11:19AM EDT2023-08-1897.4564.5067.550.00--056.16%
MSFT230915P003800002023-05-26 11:01AM EDT2023-09-1550.0046.8549.30-5.50-9.91%1220.01%
MSFT231020P003800002023-04-28 9:30AM EDT2023-10-2075.9747.6050.050.00-1319.07%
MSFT231117P003800002023-05-16 1:15PM EDT2023-11-1767.5549.1050.850.00-2018.90%
MSFT231215P003800002023-05-23 1:04PM EDT2023-12-1562.8149.1052.600.00-4420.14%
MSFT240119P003800002023-05-25 12:52PM EDT2024-01-1957.1950.8552.450.00-11,47818.40%
MSFT240315P003800002023-05-24 11:10AM EDT2024-03-1567.3851.2554.600.00-24318.96%
MSFT240621P003800002023-05-26 11:52AM EDT2024-06-2156.4053.5057.40-18.86-25.06%857618.91%
MSFT250117P003800002023-05-18 9:35AM EDT2025-01-1771.9260.1562.600.00-1418.72%
MSFT250620P003800002023-04-19 10:34AM EDT2025-06-2096.1570.0074.500.00-1123.28%
MSFT251219P003800002023-05-26 11:50AM EDT2025-12-1969.1766.1570.20-2.92-4.05%34118.81%