Mercado fechará em 4 h 20 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,52+4,58 (+1,04%)
A partir de 11:40AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240816C002500002024-07-23 10:28AM EDT2024-08-16197.90198.40199.00+5.73+2.98%1001,534117.97%
MSFT240920C002500002024-07-09 3:50PM EDT2024-09-20210.95199.45199.950.00-62,37585.25%
MSFT241018C002500002024-07-18 11:11AM EDT2024-10-18191.10200.70201.300.00-22077.67%
MSFT241115C002500002024-07-17 3:24PM EDT2024-11-15199.30201.90202.750.00-4672.93%
MSFT241220C002500002024-07-12 1:51PM EDT2024-12-20211.36202.20203.100.00-115064.95%
MSFT250117C002500002024-07-22 1:50PM EDT2025-01-17199.44203.75204.550.00-11,99563.73%
MSFT250321C002500002024-07-10 3:35PM EDT2025-03-21222.45205.10206.150.00-21557.92%
MSFT250620C002500002024-07-09 3:51PM EDT2025-06-20219.54206.55210.500.00-146654.07%
MSFT250919C002500002024-07-19 12:28PM EDT2025-09-19201.33209.00213.450.00-5951.43%
MSFT251219C002500002024-07-11 10:18AM EDT2025-12-19225.50211.50216.000.00-627051.83%
MSFT260116C002500002024-07-18 2:27PM EDT2026-01-16206.00212.65216.850.00-4025151.32%
MSFT260618C002500002024-06-21 9:36AM EDT2026-06-18220.50206.00210.500.00-172939.41%
MSFT261218C002500002024-07-22 9:47AM EDT2026-12-18218.68221.00226.500.00-28747.46%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240726P002500002024-07-19 9:46AM EDT2024-07-260.010.000.020.00-612171.88%
MSFT240816P002500002024-07-19 1:53PM EDT2024-08-160.050.000.050.00-661,15574.22%
MSFT240920P002500002024-07-19 11:55AM EDT2024-09-200.060.030.100.00-402,45152.34%
MSFT241018P002500002024-07-19 9:31AM EDT2024-10-180.150.010.150.00-37347.27%
MSFT241115P002500002024-07-19 3:35PM EDT2024-11-150.270.120.450.00-107547.27%
MSFT241220P002500002024-07-19 1:20PM EDT2024-12-200.450.200.440.00-181541.28%
MSFT250117P002500002024-07-22 2:41PM EDT2025-01-170.460.250.500.00-25,80338.60%
MSFT250321P002500002024-07-18 3:11PM EDT2025-03-210.750.320.910.00-6026236.35%
MSFT250620P002500002024-07-19 9:30AM EDT2025-06-201.500.251.500.00-11,58033.75%
MSFT250919P002500002024-07-18 2:47PM EDT2025-09-191.950.003.650.00-1910335.79%
MSFT251219P002500002024-07-19 11:08AM EDT2025-12-192.702.003.400.00-167831.97%
MSFT260116P002500002024-07-18 12:25PM EDT2026-01-163.052.183.600.00-357231.53%
MSFT260618P002500002024-07-22 2:39PM EDT2026-06-184.053.555.000.00-6018630.09%
MSFT261218P002500002024-07-23 11:03AM EDT2026-12-185.705.206.45-0.35-5.79%121528.58%