MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:425.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C004250002023-06-05 1:41PM EDT2023-06-160.020.000.540.00-302,53864.36%
MSFT230818C004250002023-06-05 3:12PM EDT2023-08-180.440.050.45-0.02-4.35%3362126.87%
MSFT230915C004250002023-06-05 1:09PM EDT2023-09-150.730.610.67-0.30-29.13%2310524.50%
MSFT231020C004250002023-05-25 2:50PM EDT2023-10-200.981.121.200.00--223.63%
MSFT231117C004250002023-06-02 1:22PM EDT2023-11-172.101.972.130.00-141824.46%
MSFT231215C004250002023-05-26 11:14AM EDT2023-12-152.872.612.820.00-10624.26%
MSFT240119C004250002023-06-05 2:40PM EDT2024-01-193.903.703.900.00-35391224.37%
MSFT240315C004250002023-06-02 12:15PM EDT2024-03-156.205.756.550.00-11525.61%
MSFT240621C004250002023-06-05 3:03PM EDT2024-06-2110.959.1011.00+0.40+3.79%51,21826.63%
MSFT241220C004250002023-05-19 2:44PM EDT2024-12-2013.3018.4020.400.00-291528.66%
MSFT250117C004250002023-06-05 11:25AM EDT2025-01-1721.4518.8021.55+0.45+2.14%191328.73%
MSFT251219C004250002023-05-19 10:39AM EDT2025-12-1936.3833.9536.40+8.93+32.53%310030.33%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P004250002022-10-18 11:44AM EDT2023-06-16189.47182.55185.150.00-490531.68%
MSFT230915P004250002023-06-02 1:39PM EDT2023-09-1590.7687.9090.100.00-2026.67%
MSFT231020P004250002023-05-17 2:28PM EDT2023-10-20112.4587.6590.050.00--022.81%
MSFT231117P004250002023-06-02 9:43AM EDT2023-11-1787.9687.7589.950.00-2020.38%
MSFT231215P004250002023-06-02 9:42AM EDT2023-12-1588.1687.4590.250.00-2019.95%
MSFT240119P004250002023-05-19 10:00AM EDT2024-01-19107.5387.4590.050.00-194017.72%
MSFT240315P004250002023-05-19 9:56AM EDT2024-03-15107.7887.9090.150.00-2016.19%
MSFT240621P004250002022-10-19 1:57PM EDT2024-06-21190.22181.00186.000.00-6089.99%
MSFT250117P004250002023-06-02 12:45PM EDT2025-01-1792.5389.2092.400.00-2114.56%
MSFT250620P004250002023-05-16 10:47AM EDT2025-06-20113.7091.7095.000.00--1015.37%