Mercado fechará em 4 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
439,57-0,80 (-0,18%)
A partir de 11:08AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:500.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C005000002024-07-18 3:11PM EDT2024-07-190.010.000.010.00-14,09578.13%
MSFT240726C005000002024-07-19 10:24AM EDT2024-07-260.010.020.03-0.03-75.00%502,14833.01%
MSFT240802C005000002024-07-19 10:50AM EDT2024-08-020.500.480.54+0.04+8.70%7752,02436.08%
MSFT240809C005000002024-07-19 10:17AM EDT2024-08-090.730.690.75+0.06+8.96%1671431.76%
MSFT240816C005000002024-07-19 10:41AM EDT2024-08-160.820.820.87+0.04+5.13%1354,16528.52%
MSFT240823C005000002024-07-19 9:49AM EDT2024-08-231.021.021.17+0.02+2.00%1526227.30%
MSFT240830C005000002024-07-19 10:25AM EDT2024-08-301.651.341.67+0.35+26.92%1517127.17%
MSFT240920C005000002024-07-19 10:46AM EDT2024-09-202.462.452.57+0.05+2.07%2195,51524.96%
MSFT241018C005000002024-07-19 10:14AM EDT2024-10-184.304.304.45-0.20-4.44%652,15424.62%
MSFT241115C005000002024-07-19 9:54AM EDT2024-11-157.557.657.85+0.43+6.04%2022,58326.49%
MSFT241220C005000002024-07-19 10:36AM EDT2024-12-209.9010.0510.30-0.10-1.00%33,31226.09%
MSFT250117C005000002024-07-19 10:48AM EDT2025-01-1712.1511.9512.25-0.25-2.02%608,14125.94%
MSFT250321C005000002024-07-19 10:01AM EDT2025-03-2117.1517.1017.65-1.02-5.61%41,81526.71%
MSFT250620C005000002024-07-18 3:58PM EDT2025-06-2024.5024.4525.20-0.89-3.51%121,97227.70%
MSFT250919C005000002024-07-18 3:12PM EDT2025-09-1929.9030.3533.10-1.27-4.07%199328.93%
MSFT251219C005000002024-07-18 3:30PM EDT2025-12-1938.6038.0039.550.00-1551,14829.43%
MSFT260116C005000002024-07-19 9:57AM EDT2026-01-1640.3539.6541.45+0.17+0.42%311,70529.57%
MSFT260618C005000002024-07-18 2:20PM EDT2026-06-1850.9450.6052.800.00-1136730.85%
MSFT261218C005000002024-07-19 10:19AM EDT2026-12-1863.5161.9064.95+0.86+1.37%34,30331.92%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P005000002024-07-18 12:52PM EDT2024-07-1963.6460.1062.150.00-30146.68%
MSFT240726P005000002024-07-18 3:48PM EDT2024-07-2659.8260.7062.050.00-12555.27%
MSFT240802P005000002024-07-18 9:40AM EDT2024-08-0257.6560.3061.950.00-1244.97%
MSFT240816P005000002024-07-18 3:40PM EDT2024-08-1660.8760.7062.300.00-4034.06%
MSFT240823P005000002024-07-12 11:37AM EDT2024-08-2346.1060.4562.300.00--230.58%
MSFT240920P005000002024-07-17 3:12PM EDT2024-09-2056.2461.0562.600.00-456723.85%
MSFT241018P005000002024-07-16 3:13PM EDT2024-10-1852.4062.1063.000.00-122920.85%
MSFT241115P005000002024-07-17 2:48PM EDT2024-11-1562.3063.2564.40+2.80+4.71%25420.80%
MSFT241220P005000002024-07-18 10:59AM EDT2024-12-2064.2563.9565.500.00-1010019.85%
MSFT250117P005000002024-07-19 10:16AM EDT2025-01-1764.4564.8066.15-2.32-3.47%618619.07%
MSFT250321P005000002024-07-16 1:36PM EDT2025-03-2160.6566.3568.000.00-104018.27%
MSFT250620P005000002024-07-17 10:06AM EDT2025-06-2068.0069.2071.000.00-22817.92%
MSFT250919P005000002024-07-12 10:41AM EDT2025-09-1963.1172.4074.050.00-13817.85%
MSFT251219P005000002024-07-09 12:44PM EDT2025-12-1963.6375.1078.500.00-16518.65%
MSFT260116P005000002024-07-17 9:32AM EDT2026-01-1673.5874.6079.450.00-113118.66%
MSFT260618P005000002024-07-11 10:57AM EDT2026-06-1872.4379.5084.000.00-26918.54%
MSFT261218P005000002024-07-17 11:17AM EDT2026-12-1884.9785.0587.800.00-11,36817.99%