MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:430.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C004300002023-06-05 12:56PM EDT2023-06-160.030.010.05+0.01+50.00%6289751.56%
MSFT230818C004300002023-06-05 10:35AM EDT2023-08-180.430.040.40-0.09-17.31%150227.44%
MSFT230915C004300002023-06-05 3:52PM EDT2023-09-150.550.520.58-0.03-5.17%915,11024.83%
MSFT231020C004300002023-06-05 9:43AM EDT2023-10-201.150.961.03+0.01+0.88%319723.80%
MSFT231117C004300002023-06-02 12:45PM EDT2023-11-171.861.711.860.00-1041,11824.57%
MSFT231215C004300002023-06-01 12:31PM EDT2023-12-152.342.262.460.00-513524.27%
MSFT240119C004300002023-06-05 9:52AM EDT2024-01-193.653.203.45+0.25+7.35%670624.36%
MSFT240315C004300002023-06-05 3:54PM EDT2024-03-155.825.056.15+0.17+3.01%1273825.87%
MSFT240621C004300002023-06-05 3:22PM EDT2024-06-2110.209.0510.40+0.18+1.80%1771,18026.80%
MSFT241220C004300002023-06-02 12:01PM EDT2024-12-2018.8516.3519.30+0.35+1.89%180428.58%
MSFT250117C004300002023-06-05 3:46PM EDT2025-01-1719.6518.1019.80+0.15+0.77%7154228.23%
MSFT250620C004300002023-06-05 3:54PM EDT2025-06-2025.7923.5527.95+0.63+2.50%2201329.82%
MSFT251219C004300002023-06-05 9:30AM EDT2025-12-1935.2531.9535.95+1.75+5.22%1020230.66%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P004300002023-02-07 3:54PM EDT2023-06-16162.96175.60178.950.00-100486.38%
MSFT230818P004300002023-05-17 2:43PM EDT2023-08-18117.1092.4594.900.00--031.21%
MSFT230915P004300002023-05-15 11:38AM EDT2023-09-15121.0092.9594.850.00-4226.31%
MSFT231020P004300002023-05-26 10:30AM EDT2023-10-20100.7092.9094.950.00-1023.22%
MSFT231117P004300002023-05-24 3:14PM EDT2023-11-17117.4092.4095.050.00-5121.60%
MSFT231215P004300002023-05-23 12:19PM EDT2023-12-15112.1092.5595.200.00--020.54%
MSFT240119P004300002023-05-23 12:18PM EDT2024-01-19111.9292.6095.050.00-4018.40%
MSFT240315P004300002023-05-12 3:28PM EDT2024-03-15122.9092.8094.900.00-43316.02%
MSFT240621P004300002023-05-02 12:58PM EDT2024-06-21124.8296.3599.150.00-4021.09%
MSFT241220P004300002023-04-19 2:28PM EDT2024-12-20141.90109.00114.000.00--029.06%
MSFT250117P004300002023-05-04 10:16AM EDT2025-01-17126.0094.7598.000.00-1015.75%
MSFT250620P004300002023-04-26 10:05AM EDT2025-06-20136.00100.85104.700.00--119.40%
MSFT251219P004300002023-04-26 12:58PM EDT2025-12-19133.00100.35104.200.00--117.09%