Mercado fechará em 3 h 47 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,27-1,10 (-0,24%)
A partir de 12:13PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C003950002024-06-18 10:16AM EDT2024-06-2153.3551.2551.90-2.90-5.16%11,4040.00%
MSFT240628C003950002024-06-17 3:46PM EDT2024-06-2855.5451.7052.250.00-22150.00%
MSFT240705C003950002024-06-18 9:39AM EDT2024-07-0554.6052.2553.30+5.10+10.30%34437.33%
MSFT240712C003950002024-06-18 9:42AM EDT2024-07-1255.3052.6053.85+22.95+70.94%3535.13%
MSFT240719C003950002024-06-18 11:58AM EDT2024-07-1953.7653.5554.15-3.33-5.91%211,18332.50%
MSFT240726C003950002024-06-17 10:51AM EDT2024-07-2650.8753.4055.350.00-3333.94%
MSFT240802C003950002024-06-13 10:16AM EDT2024-08-0251.0854.7056.800.00-7735.49%
MSFT240816C003950002024-06-17 3:15PM EDT2024-08-1660.8556.8557.350.00-2992432.36%
MSFT240920C003950002024-06-18 11:57AM EDT2024-09-2060.3560.0560.55-4.10-6.36%1770131.14%
MSFT241018C003950002024-06-18 11:57AM EDT2024-10-1863.2563.0063.65-2.20-3.36%1537731.53%
MSFT241115C003950002024-06-18 10:57AM EDT2024-11-1567.0867.1567.85-2.76-3.95%116633.23%
MSFT241220C003950002024-06-17 3:13PM EDT2024-12-2071.6569.4570.30-1.55-2.12%339432.34%
MSFT250117C003950002024-06-18 9:45AM EDT2025-01-1774.5872.5073.35+0.06+0.08%11,67632.88%
MSFT250620C003950002024-06-17 11:12AM EDT2025-06-2083.3085.2086.950.00-543934.01%
MSFT251219C003950002024-06-12 1:12PM EDT2025-12-1993.5597.6099.700.00-464834.47%
MSFT260116C003950002024-06-18 11:12AM EDT2026-01-16100.70100.50102.20+0.10+0.10%12,13834.89%
MSFT260618C003950002024-06-13 11:33AM EDT2026-06-18108.10108.85112.600.00-324235.68%
MSFT261218C003950002024-06-17 12:39PM EDT2026-12-18122.20119.00122.75+1.82+1.51%152335.98%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P003950002024-06-18 10:09AM EDT2024-06-210.030.010.02+0.01+100.00%345,25043.75%
MSFT240628P003950002024-06-18 10:37AM EDT2024-06-280.100.080.110.00-151,19232.32%
MSFT240705P003950002024-06-18 11:04AM EDT2024-07-050.170.150.20+0.01+6.25%451127.54%
MSFT240712P003950002024-06-18 9:55AM EDT2024-07-120.290.270.33+0.02+7.41%438625.34%
MSFT240719P003950002024-06-18 11:48AM EDT2024-07-190.450.430.47+0.01+2.27%624,87423.88%
MSFT240726P003950002024-06-18 10:56AM EDT2024-07-260.960.561.11+0.05+5.49%623125.84%
MSFT240802P003950002024-06-18 11:32AM EDT2024-08-021.621.512.01+0.26+19.12%141727.63%
MSFT240816P003950002024-06-18 11:51AM EDT2024-08-162.302.262.33+0.25+12.20%162,13325.21%
MSFT240920P003950002024-06-18 11:38AM EDT2024-09-203.803.703.80+0.30+8.57%1011,12623.29%
MSFT241018P003950002024-06-18 11:14AM EDT2024-10-185.204.905.00+0.58+12.55%72,55422.50%
MSFT241115P003950002024-06-18 10:57AM EDT2024-11-157.527.307.55+0.60+8.67%159623.79%
MSFT241220P003950002024-06-18 10:45AM EDT2024-12-209.138.959.10-0.27-2.87%11,44623.20%
MSFT250117P003950002024-06-17 2:45PM EDT2025-01-179.459.8010.050.00-251,75122.60%
MSFT250620P003950002024-06-17 2:08PM EDT2025-06-2015.9516.4517.100.00-10257022.37%
MSFT251219P003950002024-06-13 11:33AM EDT2025-12-1923.8822.6024.350.00-218722.33%
MSFT260116P003950002024-06-18 11:16AM EDT2026-01-1624.6524.0525.45+0.65+2.71%9183822.36%
MSFT260618P003950002024-06-17 1:59PM EDT2026-06-1828.5028.3531.000.00-10010022.47%
MSFT261218P003950002024-06-17 10:24AM EDT2026-12-1834.0032.7035.200.00-16421.82%