Mercado fechará em 3 h 9 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
446,34-2,03 (-0,45%)
No fechamento: 04:00PM EDT
446,48 +0,14 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:465.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C004650002024-06-18 3:40PM EDT2024-06-210.110.090.13-0.17-60.71%1,6374,08324.51%
MSFT240628C004650002024-06-18 3:48PM EDT2024-06-280.640.401.14-0.44-40.74%5241,00522.35%
MSFT240705C004650002024-06-18 3:39PM EDT2024-07-051.460.021.55-0.43-22.75%16824918.96%
MSFT240712C004650002024-06-18 3:51PM EDT2024-07-122.401.003.40-1.01-29.62%9324021.68%
MSFT240719C004650002024-06-18 3:54PM EDT2024-07-193.652.873.60-0.68-15.70%3043,76019.57%
MSFT240726C004650002024-06-18 3:58PM EDT2024-07-266.706.307.10-0.35-4.96%1901,46724.85%
MSFT240802C004650002024-06-18 3:44PM EDT2024-08-028.548.259.30-0.83-8.86%65626.69%
MSFT240816C004650002024-06-18 3:53PM EDT2024-08-1610.458.9510.55-0.58-5.26%2,14285425.18%
MSFT240920C004650002024-06-18 3:07PM EDT2024-09-2014.1014.3514.75-1.60-10.19%271,14324.82%
MSFT241018C004650002024-06-18 1:21PM EDT2024-10-1818.5517.9018.25-0.36-1.90%450125.28%
MSFT241115C004650002024-06-18 3:14PM EDT2024-11-1522.9022.9525.10-1.86-7.51%972128.88%
MSFT250117C004650002024-06-18 2:28PM EDT2025-01-1728.9628.8030.55-1.49-4.89%2586228.26%
MSFT250620C004650002024-06-13 10:13AM EDT2025-06-2040.9143.5544.900.00-532929.57%
MSFT251219C004650002024-06-18 11:47AM EDT2025-12-1959.7957.2561.20+1.97+3.41%3254631.65%
MSFT260116C004650002024-06-18 1:47PM EDT2026-01-1662.1060.7564.05+2.80+4.72%418032.15%
MSFT260618C004650002024-06-18 10:53AM EDT2026-06-1872.7971.3074.30+3.29+4.73%13732.68%
MSFT261218C004650002024-06-13 2:37PM EDT2026-12-1879.8482.2586.000.00-18233.43%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P004650002024-06-18 3:02PM EDT2024-06-2118.7517.4019.40+4.35+30.21%1335.94%
MSFT240628P004650002024-06-18 11:17AM EDT2024-06-2820.0017.4019.50+0.95+4.99%1120.41%
MSFT240705P004650002024-06-18 10:44AM EDT2024-07-0519.8518.6519.55+3.78+23.52%2515.92%
MSFT240712P004650002024-06-18 12:48PM EDT2024-07-1219.3819.2020.25-5.12-20.90%1516.11%
MSFT240719P004650002024-06-18 1:51PM EDT2024-07-1919.3519.0520.85+1.65+9.32%33615.93%
MSFT240816P004650002024-06-18 2:16PM EDT2024-08-1625.5023.3526.00+2.25+9.68%154920.32%
MSFT240920P004650002024-06-17 3:36PM EDT2024-09-2025.4027.4028.350.00-603418.94%
MSFT241018P004650002024-06-18 2:16PM EDT2024-10-1829.8529.4530.05-2.35-7.30%12818.39%
MSFT241115P004650002024-06-12 3:12PM EDT2024-11-1534.4032.3533.650.00-697619.88%
MSFT250117P004650002024-06-17 3:56PM EDT2025-01-1734.3033.6038.000.00-183019.96%
MSFT250620P004650002024-03-01 10:49AM EDT2025-06-2065.0957.4565.400.00-211730.63%
MSFT251219P004650002024-05-13 1:24PM EDT2025-12-1967.1550.9054.000.00-2119.83%
MSFT260116P004650002024-05-14 11:28AM EDT2026-01-1667.6552.6055.050.00-23419.81%
MSFT260618P004650002024-03-26 10:07AM EDT2026-06-1869.8786.2588.800.00-6631.05%
MSFT261218P004650002024-06-14 11:20AM EDT2026-12-1862.8060.3063.750.00-13118.85%