MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:420.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C004200002023-06-05 3:52PM EDT2023-06-160.020.000.03-0.01-33.33%201,54847.27%
MSFT230721C004200002023-06-05 3:38PM EDT2023-07-210.140.020.16-0.04-22.22%30468528.03%
MSFT230818C004200002023-06-05 1:55PM EDT2023-08-180.490.090.51-0.03-5.77%261,70326.29%
MSFT230915C004200002023-06-05 12:37PM EDT2023-09-150.820.240.78-0.01-1.20%119,74524.17%
MSFT231020C004200002023-06-05 12:04PM EDT2023-10-201.350.701.40-0.09-6.25%338723.47%
MSFT231117C004200002023-06-05 12:16PM EDT2023-11-172.672.292.47+0.24+9.88%2916624.44%
MSFT231215C004200002023-06-05 12:56PM EDT2023-12-153.553.003.25+0.34+10.59%103024.29%
MSFT240119C004200002023-06-05 3:11PM EDT2024-01-194.484.204.45+0.08+1.82%591,17924.46%
MSFT240315C004200002023-06-01 11:43AM EDT2024-03-156.406.357.400.00-451725.86%
MSFT240621C004200002023-06-02 2:55PM EDT2024-06-2112.2510.3512.70+0.20+1.66%11,59627.43%
MSFT241220C004200002023-06-05 12:27PM EDT2024-12-2021.1818.5522.25+1.18+5.90%11,63829.20%
MSFT250117C004200002023-06-05 12:47PM EDT2025-01-1722.6720.8522.40+0.40+1.80%241,26828.60%
MSFT250620C004200002023-06-02 9:30AM EDT2025-06-2029.1527.1530.800.00-1012430.16%
MSFT251219C004200002023-06-02 3:07PM EDT2025-12-1937.0036.6538.000.00-1356730.52%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P004200002023-06-05 2:58PM EDT2023-06-1682.9083.1584.85-63.94-43.54%20073.83%
MSFT230721P004200002023-05-17 2:28PM EDT2023-07-21106.2583.0084.800.00-89035.69%
MSFT230818P004200002023-05-23 3:54PM EDT2023-08-18103.8582.8085.150.00-1030.35%
MSFT230915P004200002023-05-17 2:43PM EDT2023-09-15105.5582.5584.850.00-170024.29%
MSFT231020P004200002023-05-17 2:40PM EDT2023-10-20108.1582.3584.850.00-1,195020.98%
MSFT231117P004200002023-05-17 2:38PM EDT2023-11-17106.7582.7584.900.00-2,075019.36%
MSFT231215P004200002023-05-31 9:48AM EDT2023-12-1585.4082.6585.000.00--018.30%
MSFT240119P004200002023-05-31 2:49PM EDT2024-01-1988.8582.4084.800.00-4116.11%
MSFT240315P004200002023-05-26 11:53AM EDT2024-03-1587.3982.9585.200.00-9115.70%
MSFT240621P004200002023-06-01 2:55PM EDT2024-06-2187.5082.6586.500.00-6516.08%
MSFT250117P004200002023-06-02 12:10PM EDT2025-01-1788.4284.8588.050.00-2314.76%
MSFT250620P004200002023-05-30 9:44AM EDT2025-06-2090.3086.5590.300.00-20115.11%
MSFT251219P004200002023-05-25 12:43PM EDT2025-12-1999.1089.5093.150.00-333315.48%