MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:400.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230609C004000002023-06-05 11:44AM EDT2023-06-090.010.000.010.00-2728153.13%
MSFT230616C004000002023-06-05 2:21PM EDT2023-06-160.040.010.04-0.02-33.33%336,25439.06%
MSFT230623C004000002023-06-05 2:15PM EDT2023-06-230.060.030.07-0.07-53.85%1110032.62%
MSFT230707C004000002023-06-05 2:51PM EDT2023-07-070.130.120.16-0.06-31.58%28527.25%
MSFT230714C004000002023-06-05 12:56PM EDT2023-07-140.230.170.23-0.01-4.17%10526.03%
MSFT230721C004000002023-06-05 3:54PM EDT2023-07-210.260.240.27-0.06-18.75%2022,99624.56%
MSFT230818C004000002023-06-05 3:55PM EDT2023-08-180.950.950.97-0.05-5.00%7471,64324.45%
MSFT230915C004000002023-06-05 3:36PM EDT2023-09-151.641.481.60+0.01+0.61%9513,51123.32%
MSFT231020C004000002023-06-05 3:59PM EDT2023-10-202.722.622.79-0.16-5.56%7451123.28%
MSFT231117C004000002023-06-05 3:21PM EDT2023-11-174.754.304.50-0.05-1.04%6755824.54%
MSFT231215C004000002023-06-05 2:50PM EDT2023-12-155.965.505.75+0.11+1.88%3540724.66%
MSFT240119C004000002023-06-05 3:55PM EDT2024-01-197.327.207.55-0.08-1.08%1978,07825.09%
MSFT240315C004000002023-06-05 11:35AM EDT2024-03-1511.5010.3011.30+0.79+7.38%1873126.54%
MSFT240621C004000002023-06-05 2:22PM EDT2024-06-2117.2516.3016.85+0.97+5.96%434,83127.59%
MSFT241220C004000002023-05-30 2:13PM EDT2024-12-2025.8024.5527.450.00-4339529.54%
MSFT250117C004000002023-06-05 12:01PM EDT2025-01-1729.0027.2528.20+0.78+2.76%85,69629.29%
MSFT250620C004000002023-06-05 1:56PM EDT2025-06-2035.0834.0036.45-1.42-3.89%413530.51%
MSFT251219C004000002023-06-05 3:40PM EDT2025-12-1943.4742.0045.20+0.61+1.42%953031.49%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P004000002023-05-25 11:04AM EDT2023-06-1675.9761.9065.100.00-2064.38%
MSFT230721P004000002023-04-26 12:01PM EDT2023-07-21101.0366.0068.750.00--047.13%
MSFT230818P004000002023-05-15 1:39PM EDT2023-08-1891.5262.4064.850.00-6023.49%
MSFT230915P004000002023-06-02 3:48PM EDT2023-09-1564.0062.5064.750.00-3119.50%
MSFT231020P004000002023-06-02 2:19PM EDT2023-10-2065.0062.4565.050.00-10018.10%
MSFT231117P004000002023-06-01 10:35AM EDT2023-11-1772.6062.8565.200.00-1117.01%
MSFT231215P004000002023-06-05 3:19PM EDT2023-12-1562.9662.5565.45-5.30-7.76%211516.46%
MSFT240119P004000002023-06-05 3:55PM EDT2024-01-1963.9162.6565.55-0.75-1.16%2339515.39%
MSFT240315P004000002023-06-05 3:46PM EDT2024-03-1564.5063.4566.45-5.78-8.22%1115.54%
MSFT240621P004000002023-06-02 10:16AM EDT2024-06-2167.1566.3567.95-1.80-2.61%2515.44%
MSFT241220P004000002023-05-26 2:22PM EDT2024-12-2074.7169.8573.000.00-3317.10%
MSFT250117P004000002023-06-02 12:08PM EDT2025-01-1773.1169.0572.000.00-43815.92%
MSFT250620P004000002023-02-08 4:01PM EDT2025-06-20132.34149.00154.000.00--057.33%
MSFT251219P004000002023-05-01 3:36PM EDT2025-12-1998.0081.0085.500.00-123320.10%