Mercado abrirá em 3 hs

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
448,37+5,80 (+1,31%)
No fechamento: 04:00PM EDT
450,02 +1,65 (+0,37%)
Pré-Abertura: 05:55AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C003300002024-06-17 12:05PM EDT2024-06-21114.600.000.000.00-4300.00%
MSFT240628C003300002024-05-21 11:19AM EDT2024-06-28101.190.000.000.00--00.00%
MSFT240719C003300002024-06-13 10:11AM EDT2024-07-19113.550.000.000.00-800.00%
MSFT240816C003300002024-06-17 10:26AM EDT2024-08-16116.190.000.000.00-100.00%
MSFT240920C003300002024-06-17 10:26AM EDT2024-09-20118.000.000.000.00-2100.00%
MSFT241018C003300002024-06-05 10:14AM EDT2024-10-1895.200.000.000.00-400.00%
MSFT241115C003300002024-06-14 2:41PM EDT2024-11-15120.520.000.000.00-100.00%
MSFT241220C003300002024-06-14 12:57PM EDT2024-12-20123.000.000.000.00-100.00%
MSFT250117C003300002024-06-13 9:44AM EDT2025-01-17123.700.000.000.00-600.00%
MSFT250321C003300002024-06-13 2:47PM EDT2025-03-21126.700.000.000.00-500.00%
MSFT250620C003300002024-06-17 12:50PM EDT2025-06-20137.000.000.000.00-300.00%
MSFT250919C003300002024-06-12 9:58AM EDT2025-09-19133.660.000.000.00-100.00%
MSFT251219C003300002024-06-14 11:42AM EDT2025-12-19141.870.000.000.00-800.00%
MSFT260116C003300002024-06-17 9:41AM EDT2026-01-16145.000.000.000.00-100.00%
MSFT260618C003300002024-06-13 12:34PM EDT2026-06-18150.100.000.000.00-500.00%
MSFT261218C003300002024-06-13 3:53PM EDT2026-12-18156.150.000.000.00-200.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P003300002024-06-17 2:31PM EDT2024-06-210.010.000.000.00-7050.00%
MSFT240628P003300002024-06-14 2:47PM EDT2024-06-280.010.000.000.00-1025.00%
MSFT240705P003300002024-06-04 12:29PM EDT2024-07-050.170.000.000.00-3025.00%
MSFT240712P003300002024-06-17 10:28AM EDT2024-07-120.050.000.000.00-1025.00%
MSFT240719P003300002024-06-17 3:32PM EDT2024-07-190.050.000.000.00-26025.00%
MSFT240816P003300002024-06-17 2:17PM EDT2024-08-160.280.000.000.00-8012.50%
MSFT240920P003300002024-06-17 1:36PM EDT2024-09-200.540.000.000.00-209012.50%
MSFT241018P003300002024-06-17 2:03PM EDT2024-10-180.890.000.000.00-10012.50%
MSFT241115P003300002024-06-17 10:05AM EDT2024-11-151.670.000.000.00-19012.50%
MSFT241220P003300002024-06-17 11:19AM EDT2024-12-202.100.000.000.00-206.25%
MSFT250117P003300002024-06-17 10:58AM EDT2025-01-172.560.000.000.00-3106.25%
MSFT250321P003300002024-06-17 3:10PM EDT2025-03-213.620.000.000.00-706.25%
MSFT250620P003300002024-06-14 2:09PM EDT2025-06-205.800.000.000.00-706.25%
MSFT250919P003300002024-05-30 12:29PM EDT2025-09-1910.500.000.000.00-106.25%
MSFT251219P003300002024-06-14 1:41PM EDT2025-12-199.500.000.000.00-2506.25%
MSFT260116P003300002024-06-17 11:29AM EDT2026-01-1610.010.000.000.00-406.25%
MSFT260618P003300002024-06-12 10:02AM EDT2026-06-1813.750.000.000.00-203.13%
MSFT261218P003300002024-06-17 10:32AM EDT2026-12-1817.000.000.000.00-503.13%