Mercado abrirá em 8 h 33 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:375.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C003750002024-07-17 11:58AM EDT2024-07-1966.6766.7070.80-7.94-10.64%21321109.38%
MSFT240726C003750002024-07-17 10:52AM EDT2024-07-2665.6067.3071.30-11.71-15.15%11063.57%
MSFT240802C003750002024-07-10 3:48PM EDT2024-08-0292.0068.0571.700.00-1053.59%
MSFT240809C003750002024-07-03 10:00AM EDT2024-08-0986.8568.7072.200.00--258.08%
MSFT240816C003750002024-07-17 2:33PM EDT2024-08-1671.5469.0072.40-9.36-11.57%2534,55151.67%
MSFT240823C003750002024-07-10 10:05AM EDT2024-08-2390.140.000.000.00--00.00%
MSFT240920C003750002024-07-16 3:06PM EDT2024-09-2070.7071.9075.55-8.17-10.36%159542.87%
MSFT241018C003750002024-07-17 3:29PM EDT2024-10-1876.6075.5077.55-13.40-14.89%1627439.45%
MSFT241115C003750002024-07-17 1:13PM EDT2024-11-1576.900.000.00-6.90-8.23%800.00%
MSFT241220C003750002024-07-17 1:08PM EDT2024-12-2079.7081.0082.00-6.30-7.33%654636.13%
MSFT250117C003750002024-07-17 2:04PM EDT2025-01-1783.7083.4084.50-8.40-9.12%42,17936.02%
MSFT250620C003750002024-07-16 2:52PM EDT2025-06-20100.1694.4597.300.00-331,91436.25%
MSFT251219C003750002024-07-17 11:58AM EDT2025-12-19105.35105.70109.95-5.95-5.35%356436.51%
MSFT260116C003750002024-07-16 11:33AM EDT2026-01-16115.45107.60110.650.00-161335.95%
MSFT260618C003750002024-07-15 2:31PM EDT2026-06-18118.82117.30120.20-8.93-6.99%32536.42%
MSFT261218C003750002024-07-15 2:21PM EDT2026-12-18135.80126.00130.800.00-24,93736.99%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P003750002024-07-17 2:10PM EDT2024-07-190.010.000.00-0.01-50.00%18050.00%
MSFT240726P003750002024-07-17 11:53AM EDT2024-07-260.100.030.12+0.05+100.00%217047.07%
MSFT240802P003750002024-07-17 11:46AM EDT2024-08-020.450.320.46+0.18+66.67%132843.26%
MSFT240809P003750002024-07-17 3:17PM EDT2024-08-090.590.000.00+0.23+63.89%8012.50%
MSFT240816P003750002024-07-17 3:04PM EDT2024-08-160.780.730.83+0.22+39.29%183,03935.27%
MSFT240823P003750002024-07-17 3:13PM EDT2024-08-230.910.791.05+0.17+22.97%61033.34%
MSFT240830P003750002024-07-17 3:58PM EDT2024-08-301.070.871.47+0.30+38.96%--32.94%
MSFT240920P003750002024-07-17 3:42PM EDT2024-09-201.631.571.68+0.44+36.97%851,97727.97%
MSFT241018P003750002024-07-17 3:59PM EDT2024-10-182.472.442.58+0.47+23.50%531,40326.10%
MSFT241115P003750002024-07-16 12:12PM EDT2024-11-153.734.054.300.00-158926.58%
MSFT241220P003750002024-07-17 9:41AM EDT2024-12-205.455.305.55+0.55+11.22%51,08325.46%
MSFT250117P003750002024-07-17 2:52PM EDT2025-01-176.356.156.35+0.73+12.99%1643,22224.57%
MSFT250620P003750002024-07-15 10:45AM EDT2025-06-2010.4011.0013.050.00-61,73824.21%
MSFT251219P003750002024-07-11 11:18AM EDT2025-12-1916.5017.3518.650.00-247023.14%
MSFT260116P003750002024-07-17 3:03PM EDT2026-01-1619.1016.5021.50+2.73+16.68%267624.26%
MSFT260618P003750002024-07-11 1:33PM EDT2026-06-1822.1822.7525.200.00-530623.37%
MSFT261218P003750002024-07-17 11:04AM EDT2026-12-1829.8427.4530.45+3.44+13.03%318823.19%