Mercado abrirá em 19 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
454,70-11,55 (-2,48%)
No fechamento: 04:00PM EDT
454,09 -0,61 (-0,13%)
Pré-Abertura: 08:41AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:405.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240712C004050002024-07-11 12:50PM EDT2024-07-1249.840.000.000.00-3370.00%
MSFT240719C004050002024-07-11 2:29PM EDT2024-07-1949.950.000.000.00-132,7280.00%
MSFT240726C004050002024-07-10 9:45AM EDT2024-07-2657.050.000.000.00-1150.00%
MSFT240802C004050002024-07-02 2:57PM EDT2024-08-0256.960.000.000.00-570.00%
MSFT240809C004050002024-07-01 10:36AM EDT2024-08-0951.230.000.000.00-210.00%
MSFT240816C004050002024-07-11 1:45PM EDT2024-08-1652.460.000.000.00-117440.00%
MSFT240920C004050002024-07-11 10:14AM EDT2024-09-2060.800.000.000.00-11,2620.00%
MSFT241018C004050002024-07-11 11:45AM EDT2024-10-1858.600.000.000.00-102210.00%
MSFT241115C004050002024-07-11 1:20PM EDT2024-11-1564.790.000.000.00-22950.00%
MSFT241220C004050002024-07-11 1:51PM EDT2024-12-2066.330.000.000.00-106020.00%
MSFT250117C004050002024-07-11 1:57PM EDT2025-01-1768.750.000.000.00-11,2620.00%
MSFT250620C004050002024-07-11 2:23PM EDT2025-06-2083.850.000.000.00-22,2370.00%
MSFT251219C004050002024-07-11 2:52PM EDT2025-12-1997.630.000.000.00-24810.00%
MSFT260116C004050002024-07-11 11:52AM EDT2026-01-1698.920.000.000.00-43,1670.00%
MSFT260618C004050002024-07-05 1:19PM EDT2026-06-18119.400.000.000.00-42080.00%
MSFT261218C004050002024-07-08 3:55PM EDT2026-12-18129.500.000.000.00-23320.00%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240712P004050002024-07-11 2:47PM EDT2024-07-120.010.000.000.00-5650950.00%
MSFT240719P004050002024-07-11 3:28PM EDT2024-07-190.140.000.000.00-3756,12112.50%
MSFT240726P004050002024-07-11 3:15PM EDT2024-07-260.600.000.000.00-2936112.50%
MSFT240802P004050002024-07-11 3:44PM EDT2024-08-021.100.000.000.00-15826812.50%
MSFT240809P004050002024-07-11 3:51PM EDT2024-08-091.340.000.000.00-23596.25%
MSFT240816P004050002024-07-11 3:52PM EDT2024-08-161.720.000.000.00-473,2716.25%
MSFT240823P004050002024-07-11 3:58PM EDT2024-08-232.050.000.000.00-11456.25%
MSFT240920P004050002024-07-11 2:43PM EDT2024-09-203.370.000.000.00-10711,1966.25%
MSFT241018P004050002024-07-11 3:41PM EDT2024-10-184.710.000.000.00-262,2416.25%
MSFT241115P004050002024-07-11 12:54PM EDT2024-11-157.510.000.000.00-141,9173.13%
MSFT241220P004050002024-07-11 12:54PM EDT2024-12-209.240.000.000.00-141,8713.13%
MSFT250117P004050002024-07-11 2:59PM EDT2025-01-1710.200.000.000.00-291,6563.13%
MSFT250620P004050002024-07-10 9:52AM EDT2025-06-2015.750.000.000.00-598393.13%
MSFT251219P004050002024-07-10 12:43PM EDT2025-12-1923.500.000.000.00-21291.56%
MSFT260116P004050002024-07-05 11:15AM EDT2026-01-1622.500.000.000.00-13461.56%
MSFT260618P004050002024-06-27 11:23AM EDT2026-06-1830.050.000.000.00-1221.56%
MSFT261218P004050002024-07-10 12:48PM EDT2026-12-1833.360.000.000.00-31881.56%