Mercado abrirá em 1 h 6 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
441,06+8,38 (+1,94%)
No fechamento: 04:00PM EDT
439,33 -1,73 (-0,39%)
Pré-Abertura: 07:54AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240614C003700002024-06-12 12:15PM EDT2024-06-1469.170.000.000.00-7140.00%
MSFT240621C003700002024-06-12 2:54PM EDT2024-06-2170.120.000.000.00-121,2490.00%
MSFT240628C003700002024-06-05 1:36PM EDT2024-06-2855.000.000.000.00-450.00%
MSFT240705C003700002024-06-06 2:48PM EDT2024-07-0555.450.000.000.00-150.00%
MSFT240712C003700002024-06-11 9:42AM EDT2024-07-1258.990.000.000.00-110.00%
MSFT240719C003700002024-06-12 10:59AM EDT2024-07-1970.650.000.000.00-94570.00%
MSFT240816C003700002024-06-12 2:40PM EDT2024-08-1674.400.000.000.00-75800.00%
MSFT240920C003700002024-06-12 3:24PM EDT2024-09-2079.070.000.000.00-199740.00%
MSFT241018C003700002024-06-11 1:21PM EDT2024-10-1869.150.000.000.00-251420.00%
MSFT241115C003700002024-06-12 3:21PM EDT2024-11-1585.750.000.000.00-21470.00%
MSFT241220C003700002024-06-12 11:04AM EDT2024-12-2083.190.000.000.00-39040.00%
MSFT250117C003700002024-06-12 3:43PM EDT2025-01-1787.800.000.000.00-91,8320.00%
MSFT250321C003700002024-06-12 1:52PM EDT2025-03-2191.150.000.000.00-31190.00%
MSFT250620C003700002024-06-12 3:14PM EDT2025-06-20101.150.000.000.00-57850.00%
MSFT250919C003700002024-06-12 12:53PM EDT2025-09-19103.950.000.000.00-1950.00%
MSFT251219C003700002024-06-12 1:28PM EDT2025-12-19110.840.000.000.00-15390.00%
MSFT260116C003700002024-06-12 3:14PM EDT2026-01-16115.000.000.000.00-73240.00%
MSFT260618C003700002024-06-04 10:01AM EDT2026-06-18100.020.000.000.00-8550.00%
MSFT261218C003700002024-06-12 9:53AM EDT2026-12-18129.000.000.000.00-11,3220.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240614P003700002024-06-12 10:33AM EDT2024-06-140.010.000.000.00-1151050.00%
MSFT240621P003700002024-06-12 2:59PM EDT2024-06-210.060.000.000.00-434,44525.00%
MSFT240628P003700002024-06-12 12:46PM EDT2024-06-280.090.000.000.00-3255912.50%
MSFT240705P003700002024-06-12 10:53AM EDT2024-07-050.110.000.000.00-129412.50%
MSFT240712P003700002024-06-12 3:05PM EDT2024-07-120.180.000.000.00-207912.50%
MSFT240719P003700002024-06-12 3:30PM EDT2024-07-190.270.000.000.00-1012,79512.50%
MSFT240726P003700002024-06-11 3:37PM EDT2024-07-260.620.000.000.00-41312.50%
MSFT240816P003700002024-06-12 3:50PM EDT2024-08-161.120.000.000.00-2,0128,1296.25%
MSFT240920P003700002024-06-12 3:32PM EDT2024-09-201.940.000.000.00-1352,1506.25%
MSFT241018P003700002024-06-12 2:54PM EDT2024-10-182.700.000.000.00-357486.25%
MSFT241115P003700002024-06-12 3:56PM EDT2024-11-154.160.000.000.00-34716.25%
MSFT241220P003700002024-06-12 10:26AM EDT2024-12-205.500.000.000.00-17556.25%
MSFT250117P003700002024-06-12 3:08PM EDT2025-01-175.890.000.000.00-432,6386.25%
MSFT250321P003700002024-06-12 3:26PM EDT2025-03-218.400.000.000.00-481,7993.13%
MSFT250620P003700002024-06-12 11:57AM EDT2025-06-2011.630.000.000.00-301,5743.13%
MSFT250919P003700002024-06-06 11:15AM EDT2025-09-1918.190.000.000.00-112813.13%
MSFT251219P003700002024-06-06 11:02AM EDT2025-12-1921.050.000.000.00-211613.13%
MSFT260116P003700002024-06-12 3:08PM EDT2026-01-1617.520.000.000.00-4371,9153.13%
MSFT260618P003700002024-06-07 2:15PM EDT2026-06-1825.720.000.000.00-143.13%
MSFT261218P003700002024-06-12 12:03PM EDT2026-12-1826.600.000.000.00-141043.13%