Mercado fechará em 3 h 3 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:360.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C003600002024-06-18 1:59PM EDT2024-06-2187.6585.0588.15-1.83-2.05%285,616112.60%
MSFT240628C003600002024-06-14 2:09PM EDT2024-06-2883.1486.3588.300.00--377.32%
MSFT240705C003600002024-06-04 2:35PM EDT2024-07-0557.2085.0088.800.00-2153.42%
MSFT240712C003600002024-06-18 2:32PM EDT2024-07-1287.7086.3089.60+18.70+27.10%1255.33%
MSFT240719C003600002024-06-14 10:52AM EDT2024-07-1984.4586.7590.050.00-120051.55%
MSFT240726C003600002024-06-17 3:54PM EDT2024-07-2691.8188.0090.100.00-2554.46%
MSFT240816C003600002024-06-18 12:14PM EDT2024-08-1691.5088.0091.90-3.20-3.38%532549.17%
MSFT240920C003600002024-06-18 1:51PM EDT2024-09-2093.7490.0094.05-1.11-1.17%153343.47%
MSFT241018C003600002024-06-11 1:01PM EDT2024-10-1877.7993.0096.100.00-620841.60%
MSFT241115C003600002024-06-17 1:33PM EDT2024-11-1599.2095.5598.400.00-913940.78%
MSFT241220C003600002024-06-18 11:11AM EDT2024-12-2099.1598.85101.75-1.30-1.29%11,29140.75%
MSFT250117C003600002024-06-18 2:04PM EDT2025-01-17101.4199.40103.20+1.41+1.41%122,51439.54%
MSFT250321C003600002024-06-17 12:55PM EDT2025-03-21106.29105.25106.70+0.38+0.36%420237.94%
MSFT250620C003600002024-06-17 3:53PM EDT2025-06-20115.12111.45114.500.00-194738.82%
MSFT250919C003600002024-06-17 2:19PM EDT2025-09-19120.06116.05119.650.00-13838.12%
MSFT251219C003600002024-06-17 1:25PM EDT2025-12-19124.72121.05125.550.00-12,53138.28%
MSFT260116C003600002024-06-17 10:10AM EDT2026-01-16122.19123.50127.150.00-222038.24%
MSFT260618C003600002024-05-13 1:10PM EDT2026-06-18108.78127.05131.500.00-2836.17%
MSFT261218C003600002024-06-18 3:18PM EDT2026-12-18142.63140.55145.45+5.60+4.09%58,93238.52%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P003600002024-06-18 3:34PM EDT2024-06-210.010.000.020.00-128,47978.13%
MSFT240628P003600002024-06-17 3:19PM EDT2024-06-280.030.010.050.00-414150.20%
MSFT240705P003600002024-06-18 10:57AM EDT2024-07-050.050.040.08-0.01-16.67%724640.53%
MSFT240712P003600002024-06-17 12:02PM EDT2024-07-120.060.040.120.00-22135.84%
MSFT240719P003600002024-06-18 3:33PM EDT2024-07-190.130.100.15+0.01+8.33%352,42132.47%
MSFT240726P003600002024-06-18 3:54PM EDT2024-07-260.380.060.850.00-2638.55%
MSFT240816P003600002024-06-18 3:59PM EDT2024-08-160.670.632.72+0.04+6.35%382,15340.05%
MSFT240920P003600002024-06-18 3:43PM EDT2024-09-201.321.311.47+0.12+10.00%264,41527.42%
MSFT241018P003600002024-06-18 3:52PM EDT2024-10-181.932.012.13+0.11+6.04%261,21726.20%
MSFT241115P003600002024-06-18 2:46PM EDT2024-11-153.353.253.55+0.08+2.45%1542926.98%
MSFT241220P003600002024-06-18 9:37AM EDT2024-12-203.864.104.30-0.17-4.22%41,66525.67%
MSFT250117P003600002024-06-18 3:46PM EDT2025-01-174.802.674.95+0.34+7.62%792,30024.96%
MSFT250321P003600002024-06-18 10:10AM EDT2025-03-216.606.457.40+0.05+0.76%687125.02%
MSFT250620P003600002024-06-18 10:32AM EDT2025-06-209.519.159.75+0.61+6.85%596223.99%
MSFT250919P003600002024-06-12 11:33AM EDT2025-09-1912.7511.1512.750.00-110523.90%
MSFT251219P003600002024-06-12 2:39PM EDT2025-12-1915.0013.6515.850.00-145123.97%
MSFT260116P003600002024-06-17 3:49PM EDT2026-01-1615.0314.7016.150.00-5352223.58%
MSFT260618P003600002024-05-23 2:57PM EDT2026-06-1822.8118.1021.700.00-1824.09%
MSFT261218P003600002024-06-17 3:49PM EDT2026-12-1823.2522.6525.100.00-16223423.19%