Mercado abrirá em 8 h 24 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
443,52-6,00 (-1,33%)
No fechamento: 04:00PM EDT
444,48 +0,96 (+0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C002800002024-07-17 2:38PM EDT2024-07-19164.000.000.00-9.92-5.70%1800.00%
MSFT240802C002800002024-06-14 11:54AM EDT2024-08-02162.20172.50176.250.00--1205.26%
MSFT240816C002800002024-07-16 12:11PM EDT2024-08-16169.600.000.000.00-4300.00%
MSFT240920C002800002024-07-17 2:59PM EDT2024-09-20165.670.000.00-11.98-6.74%100.00%
MSFT241018C002800002024-06-21 11:41AM EDT2024-10-18173.500.000.000.00-100.00%
MSFT241115C002800002024-07-16 1:39PM EDT2024-11-15172.150.000.000.00-300.00%
MSFT241220C002800002024-07-11 2:18PM EDT2024-12-20180.740.000.000.00-100.00%
MSFT250117C002800002024-07-17 10:38AM EDT2025-01-17169.170.000.00-14.49-7.89%500.00%
MSFT250321C002800002024-06-25 12:46PM EDT2025-03-21180.050.000.000.00-100.00%
MSFT250620C002800002024-07-12 2:44PM EDT2025-06-20188.100.000.000.00-100.00%
MSFT250919C002800002024-07-08 11:48AM EDT2025-09-19203.080.000.000.00-100.00%
MSFT251219C002800002024-07-12 10:52AM EDT2025-12-19194.000.000.000.00-100.00%
MSFT260116C002800002024-05-29 9:58AM EDT2026-01-16174.65194.00199.000.00-186054.30%
MSFT260618C002800002024-07-17 3:04PM EDT2026-06-18190.000.000.00-10.00-5.00%100.00%
MSFT261218C002800002024-06-28 2:32PM EDT2026-12-18205.670.000.000.00-300.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P002800002024-07-17 12:11PM EDT2024-07-190.020.000.000.00-10050.00%
MSFT240809P002800002024-07-09 11:57AM EDT2024-08-090.050.000.000.00--025.00%
MSFT240816P002800002024-07-09 3:55PM EDT2024-08-160.010.000.000.00-6025.00%
MSFT240920P002800002024-07-16 3:39PM EDT2024-09-200.110.000.000.00-480025.00%
MSFT241018P002800002024-07-17 10:02AM EDT2024-10-180.220.000.00+0.02+10.00%3012.50%
MSFT241115P002800002024-07-11 1:49PM EDT2024-11-150.420.000.000.00-3012.50%
MSFT241220P002800002024-07-17 1:23PM EDT2024-12-200.690.000.00+0.11+18.97%1012.50%
MSFT250117P002800002024-07-17 11:52AM EDT2025-01-170.820.000.00+0.12+17.14%20012.50%
MSFT250321P002800002024-07-17 11:22AM EDT2025-03-211.230.000.00+0.07+6.03%3012.50%
MSFT250620P002800002024-07-17 11:08AM EDT2025-06-202.000.000.00+0.08+4.17%25012.50%
MSFT250919P002800002024-07-17 9:44AM EDT2025-09-192.950.000.00+0.79+36.57%106.25%
MSFT251219P002800002024-07-08 9:30AM EDT2025-12-193.550.000.000.00-1106.25%
MSFT260116P002800002024-07-17 12:46PM EDT2026-01-165.350.000.00+1.15+27.38%106.25%
MSFT260618P002800002024-07-17 10:21AM EDT2026-06-186.650.000.00+0.35+5.56%606.25%
MSFT261218P002800002024-07-16 10:35AM EDT2026-12-189.000.000.000.00-5006.25%