Mercado abrirá em 9 h 22 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
440,37-3,15 (-0,71%)
No fechamento: 04:00PM EDT
441,48 +1,11 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:445.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C004450002024-07-18 3:59PM EDT2024-07-190.870.701.02-1.96-69.26%19,3826,58729.57%
MSFT240726C004450002024-07-18 3:59PM EDT2024-07-264.503.804.55-1.65-26.83%4,9502,03925.28%
MSFT240802C004450002024-07-18 3:59PM EDT2024-08-0210.4510.1012.00-1.65-13.64%21639739.66%
MSFT240809C004450002024-07-18 3:55PM EDT2024-08-0911.709.5012.50-1.75-13.01%17225433.91%
MSFT240816C004450002024-07-18 3:59PM EDT2024-08-1612.4012.0512.40-1.65-11.74%1,6365,68729.33%
MSFT240823C004450002024-07-18 3:57PM EDT2024-08-2312.6511.2013.65-1.93-13.24%465928.60%
MSFT240830C004450002024-07-18 3:47PM EDT2024-08-3014.0512.4514.95-1.55-9.94%647728.33%
MSFT240920C004450002024-07-18 3:59PM EDT2024-09-2017.4017.1017.50-1.65-8.66%9721,69126.69%
MSFT241018C004450002024-07-18 3:57PM EDT2024-10-1820.9921.0521.55-1.96-8.54%15674326.85%
MSFT241115C004450002024-07-18 3:51PM EDT2024-11-1526.4326.7027.05-1.57-5.61%8062628.97%
MSFT241220C004450002024-07-18 2:36PM EDT2024-12-2029.0030.1532.50-2.95-9.23%2597530.25%
MSFT250117C004450002024-07-18 3:56PM EDT2025-01-1733.2133.1033.80-1.73-4.95%321,97928.89%
MSFT250620C004450002024-07-18 10:01AM EDT2025-06-2047.4347.6551.00-1.07-2.21%863631.51%
MSFT251219C004450002024-07-18 9:48AM EDT2025-12-1963.5062.7566.40-0.87-1.35%12,35232.81%
MSFT260116C004450002024-07-18 3:18PM EDT2026-01-1663.7064.0068.50-3.60-5.35%1573332.95%
MSFT260618C004450002024-07-18 9:39AM EDT2026-06-1877.5075.1079.00+1.10+1.44%94033.52%
MSFT261218C004450002024-07-18 12:42PM EDT2026-12-1884.8285.5590.00-5.13-5.70%57233.98%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P004450002024-07-18 3:59PM EDT2024-07-195.503.657.55+1.50+37.50%1,3843,54852.91%
MSFT240726P004450002024-07-18 3:58PM EDT2024-07-268.508.2510.55+1.65+24.09%7711,22530.69%
MSFT240802P004450002024-07-18 3:58PM EDT2024-08-0214.0513.8016.00+1.65+13.31%21280937.89%
MSFT240809P004450002024-07-18 3:51PM EDT2024-08-0915.0213.4516.80+2.02+15.54%5325333.15%
MSFT240816P004450002024-07-18 3:59PM EDT2024-08-1615.5515.3517.55+1.79+13.01%3612,91830.39%
MSFT240823P004450002024-07-18 2:33PM EDT2024-08-2317.4415.5518.25+3.06+21.28%1619828.55%
MSFT240830P004450002024-07-18 1:25PM EDT2024-08-3018.3016.2018.90+2.79+17.99%116327.20%
MSFT240920P004450002024-07-18 1:46PM EDT2024-09-2019.5018.4018.80+2.72+16.21%15080722.17%
MSFT241018P004450002024-07-18 3:55PM EDT2024-10-1820.6520.7021.10+1.40+7.27%5048821.10%
MSFT241115P004450002024-07-18 12:59PM EDT2024-11-1526.2024.3524.75+2.25+9.39%1867322.10%
MSFT241220P004450002024-07-18 3:50PM EDT2024-12-2026.5624.6527.00+0.56+2.15%10973621.41%
MSFT250117P004450002024-07-18 12:19PM EDT2025-01-1730.6527.7528.50+4.75+18.34%331,01120.92%
MSFT250620P004450002024-07-18 2:17PM EDT2025-06-2037.1535.8039.00+2.66+7.71%743821.64%
MSFT251219P004450002024-07-16 11:09AM EDT2025-12-1940.2542.6046.200.00-613420.89%
MSFT260116P004450002024-07-17 3:30PM EDT2026-01-1642.6743.4047.500.00-118620.96%
MSFT260618P004450002024-07-16 2:15PM EDT2026-06-1847.6549.6053.500.00-26121.01%
MSFT261218P004450002024-07-18 9:55AM EDT2026-12-1856.0054.7559.00+1.25+2.28%11620.74%