MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C003900002023-06-02 3:15PM EDT2023-06-090.030.000.000.00-35025.00%
MSFT230616C003900002023-06-02 3:58PM EDT2023-06-160.080.000.000.00-38012.50%
MSFT230623C003900002023-06-02 2:49PM EDT2023-06-230.150.000.000.00-7012.50%
MSFT230630C003900002023-06-02 2:25PM EDT2023-06-300.190.000.000.00-1012.50%
MSFT230707C003900002023-05-31 9:30AM EDT2023-07-070.360.000.000.00--012.50%
MSFT230714C003900002023-06-02 3:48PM EDT2023-07-140.340.000.000.00-2012.50%
MSFT230721C003900002023-06-02 3:28PM EDT2023-07-210.450.000.000.00-1106.25%
MSFT230818C003900002023-06-02 2:53PM EDT2023-08-181.650.000.000.00-1406.25%
MSFT230915C003900002023-06-02 3:31PM EDT2023-09-152.500.000.000.00-6406.25%
MSFT231020C003900002023-06-02 2:12PM EDT2023-10-204.000.000.000.00-806.25%
MSFT231117C003900002023-06-02 3:36PM EDT2023-11-176.150.000.000.00-806.25%
MSFT231215C003900002023-06-02 3:17PM EDT2023-12-158.000.000.000.00-603.13%
MSFT240119C003900002023-06-02 3:47PM EDT2024-01-199.700.000.000.00-3103.13%
MSFT240315C003900002023-06-02 11:04AM EDT2024-03-1514.400.000.000.00-103.13%
MSFT240621C003900002023-06-02 3:06PM EDT2024-06-2120.390.000.000.00-403.13%
MSFT241220C003900002023-05-26 3:54PM EDT2024-12-2031.000.000.000.00-103.13%
MSFT250117C003900002023-06-02 3:41PM EDT2025-01-1731.780.000.000.00-1403.13%
MSFT250620C003900002023-06-02 1:26PM EDT2025-06-2038.440.000.000.00-101.56%
MSFT251219C003900002023-06-02 3:25PM EDT2025-12-1946.400.000.000.00-301.56%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609P003900002023-05-31 3:44PM EDT2023-06-0959.450.000.000.00--00.00%
MSFT230616P003900002023-03-01 12:38PM EDT2023-06-16142.6899.70104.000.00-20274.89%
MSFT230721P003900002023-03-02 2:37PM EDT2023-07-21141.6999.70104.000.00--0138.90%
MSFT230818P003900002023-06-02 9:57AM EDT2023-08-1855.450.000.000.00-100.00%
MSFT230915P003900002023-06-02 1:39PM EDT2023-09-1555.850.000.000.00-200.00%
MSFT231020P003900002023-06-01 2:19PM EDT2023-10-2058.880.000.000.00-400.00%
MSFT231117P003900002023-06-02 9:43AM EDT2023-11-1754.180.000.000.00-200.00%
MSFT231215P003900002023-06-02 9:42AM EDT2023-12-1554.930.000.000.00-200.00%
MSFT240119P003900002023-06-01 1:01PM EDT2024-01-1960.370.000.000.00-200.00%
MSFT240315P003900002023-05-24 11:11AM EDT2024-03-1576.570.000.000.00-200.00%
MSFT240621P003900002023-05-23 9:54AM EDT2024-06-2170.840.000.000.00-200.00%
MSFT241220P003900002023-04-12 2:00PM EDT2024-12-20104.0483.5586.350.00--130.70%
MSFT250117P003900002023-05-08 10:38AM EDT2025-01-1786.260.000.000.00-2200.00%
MSFT250620P003900002023-04-12 3:43PM EDT2025-06-20108.0685.7088.600.00--027.90%
MSFT251219P003900002023-06-01 3:23PM EDT2025-12-1974.470.000.000.00-1400.00%