Mercado fechará em 32 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
440,26+7,58 (+1,75%)
A partir de 03:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:455.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240614C004550002024-06-12 3:13PM EDT2024-06-140.320.300.33+0.26+650.00%9881,44225.00%
MSFT240621C004550002024-06-12 3:12PM EDT2024-06-211.171.161.21+0.85+265.62%1,2573,63619.79%
MSFT240628C004550002024-06-12 3:09PM EDT2024-06-282.282.132.20+1.48+185.00%34755919.02%
MSFT240705C004550002024-06-12 3:08PM EDT2024-07-053.153.153.15+1.85+142.31%22618518.74%
MSFT240712C004550002024-06-12 3:10PM EDT2024-07-124.454.404.65+2.35+111.90%10815619.99%
MSFT240719C004550002024-06-12 3:12PM EDT2024-07-195.725.705.85+2.74+91.95%9694,53720.45%
MSFT240726C004550002024-06-12 2:57PM EDT2024-07-267.707.259.20+2.55+49.51%381724.67%
MSFT240816C004550002024-06-12 3:09PM EDT2024-08-1612.1512.1512.30+3.98+48.71%56685224.71%
MSFT240920C004550002024-06-12 1:58PM EDT2024-09-2015.0816.3516.60+3.27+27.69%371,41824.74%
MSFT241018C004550002024-06-12 3:10PM EDT2024-10-1819.8319.8520.10+4.80+31.94%5345525.29%
MSFT241115C004550002024-06-12 2:09PM EDT2024-11-1523.9525.1025.30+5.55+30.16%2034127.47%
MSFT241220C004550002024-06-12 2:00PM EDT2024-12-2026.6028.1028.45+3.78+16.56%3543027.32%
MSFT250117C004550002024-06-12 3:13PM EDT2025-01-1731.2030.8531.60+8.30+38.60%281,38127.83%
MSFT250620C004550002024-06-12 2:58PM EDT2025-06-2045.5045.6547.25+6.50+16.67%311,07930.15%
MSFT251219C004550002024-05-22 11:56AM EDT2025-12-1955.8759.9063.200.00-1361932.11%
MSFT260116C004550002024-06-11 1:38PM EDT2026-01-1655.6563.2565.300.00-332732.28%
MSFT260618C004550002024-05-24 2:39PM EDT2026-06-1868.3072.4076.900.00-1833.43%
MSFT261218C004550002024-06-12 12:24PM EDT2026-12-1882.0583.3087.40+8.80+12.01%213533.75%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240614P004550002024-05-30 9:35AM EDT2024-06-1433.4813.1013.800.00-100.00%
MSFT240621P004550002024-06-12 2:34PM EDT2024-06-2116.4713.5514.25-22.63-57.88%6100.00%
MSFT240628P004550002024-06-12 1:44PM EDT2024-06-2816.8013.7514.20-12.50-42.66%900.00%
MSFT240719P004550002024-06-12 10:59AM EDT2024-07-1918.7015.9016.50-9.47-33.62%12011.65%
MSFT240816P004550002024-06-12 1:10PM EDT2024-08-1623.1520.6521.30-8.45-26.74%3161816.58%
MSFT240920P004550002024-05-31 3:24PM EDT2024-09-2048.5523.5024.100.00-1124416.66%
MSFT241018P004550002024-06-12 3:01PM EDT2024-10-1825.9525.2025.65-8.93-25.60%351416.30%
MSFT241115P004550002024-06-12 10:17AM EDT2024-11-1530.8528.5028.85-5.94-16.15%101017.65%
MSFT241220P004550002024-06-12 10:18AM EDT2024-12-2032.7530.2530.95-5.44-14.24%514217.65%
MSFT250117P004550002024-06-12 10:37AM EDT2025-01-1733.3231.5532.00-3.40-9.26%827617.27%
MSFT250620P004550002024-05-10 10:33AM EDT2025-06-2055.7247.2049.050.00-10033922.90%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.6044.9048.000.00-578618.30%
MSFT260116P004550002024-06-11 11:51AM EDT2026-01-1652.9547.6049.800.00-20030618.67%
MSFT261218P004550002024-06-05 1:22PM EDT2026-12-1865.5055.9559.300.00-101118.29%