Mercado fechará em 2 h 11 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
456,04+1,34 (+0,29%)
A partir de 01:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:325.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C003250002024-07-11 1:23PM EDT2024-07-19128.41130.00130.70-2.24-1.71%1620.00%
MSFT240816C003250002024-07-09 11:52AM EDT2024-08-16139.45131.35132.150.00-33856.13%
MSFT240920C003250002024-07-11 3:20PM EDT2024-09-20133.47132.75133.650.00-823651.51%
MSFT241018C003250002024-07-05 1:30PM EDT2024-10-18148.05134.45135.350.00-27249.33%
MSFT241115C003250002024-06-05 12:39PM EDT2024-11-15106.95149.00150.950.00-83571.14%
MSFT241220C003250002024-07-05 11:00AM EDT2024-12-20147.95137.50138.400.00-849944.89%
MSFT250117C003250002024-07-12 9:53AM EDT2025-01-17137.50139.30140.35-3.40-2.41%21,04344.68%
MSFT250620C003250002024-07-08 10:54AM EDT2025-06-20156.10146.50149.000.00-153042.28%
MSFT251219C003250002024-07-10 2:20PM EDT2025-12-19165.22154.50158.400.00-344241.13%
MSFT260116C003250002024-07-10 10:13AM EDT2026-01-16164.65157.00159.750.00-113541.00%
MSFT260618C003250002024-06-04 12:52PM EDT2026-06-18129.88168.50172.900.00-3043.99%
MSFT261218C003250002024-07-12 10:18AM EDT2026-12-18173.40169.25173.95+2.90+1.70%23739.74%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240712P003250002024-06-11 1:14PM EDT2024-07-120.050.000.040.00--1218.75%
MSFT240719P003250002024-07-12 10:12AM EDT2024-07-190.010.000.010.00-270268.75%
MSFT240726P003250002024-07-05 3:54PM EDT2024-07-260.030.000.140.00-5663.87%
MSFT240816P003250002024-07-11 1:54PM EDT2024-08-160.160.060.170.00-112,25445.70%
MSFT240920P003250002024-07-10 2:13PM EDT2024-09-200.260.260.340.00-291,67335.72%
MSFT241018P003250002024-07-12 10:48AM EDT2024-10-180.540.490.65+0.04+8.00%1078933.39%
MSFT241115P003250002024-07-11 3:52PM EDT2024-11-151.281.021.180.00-4138432.72%
MSFT241220P003250002024-07-11 12:56PM EDT2024-12-201.401.361.580.00-4067630.65%
MSFT250117P003250002024-07-11 10:35AM EDT2025-01-171.761.671.890.00-22,10329.36%
MSFT250620P003250002024-07-11 12:11PM EDT2025-06-204.654.254.600.00-1041,01826.94%
MSFT251219P003250002024-07-09 10:25AM EDT2025-12-197.207.508.400.00-356025.99%
MSFT260116P003250002024-06-25 2:27PM EDT2026-01-168.947.909.300.00-226526.18%
MSFT260618P003250002024-07-05 1:44PM EDT2026-06-1810.2310.4011.800.00-12725.15%
MSFT261218P003250002024-07-05 1:44PM EDT2026-12-1813.4814.1015.500.00-113124.81%