Mercado fechará em 4 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
437,74-5,78 (-1,30%)
A partir de 11:08AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:560.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C005600002024-07-16 10:06AM EDT2024-07-190.010.000.010.00-1217100.00%
MSFT240816C005600002024-07-17 3:32PM EDT2024-08-160.070.040.090.00-1263534.08%
MSFT240830C005600002024-07-17 11:13AM EDT2024-08-300.18-0.510.00---35.40%
MSFT240920C005600002024-07-17 11:33AM EDT2024-09-200.260.190.260.00-754126.39%
MSFT241018C005600002024-07-18 10:41AM EDT2024-10-180.500.470.55-0.11-18.03%4214124.63%
MSFT241115C005600002024-07-17 2:42PM EDT2024-11-151.811.521.620.00-316326.26%
MSFT241220C005600002024-07-18 10:07AM EDT2024-12-202.452.362.58-0.43-14.93%482225.59%
MSFT250117C005600002024-07-18 10:01AM EDT2025-01-173.253.203.45-0.40-10.96%11,29425.27%
MSFT250321C005600002024-07-18 10:41AM EDT2025-03-215.805.906.25-0.85-12.78%219025.66%
MSFT250620C005600002024-07-17 3:46PM EDT2025-06-2010.9510.2511.15-0.65-5.60%183226.48%
MSFT250919C005600002024-07-18 10:47AM EDT2025-09-1915.6014.7016.45-0.65-4.00%316327.24%
MSFT251219C005600002024-07-17 12:42PM EDT2025-12-1921.4320.1021.450.00-224127.67%
MSFT260116C005600002024-07-17 9:30AM EDT2026-01-1623.7521.4023.600.00-483128.13%
MSFT260618C005600002024-07-15 2:22PM EDT2026-06-1837.4231.1033.400.00-123529.39%
MSFT261218C005600002024-07-18 9:33AM EDT2026-12-1842.7040.7044.30-0.63-1.45%6058630.42%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P005600002024-05-22 10:32AM EDT2024-07-19127.75108.65112.000.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT2024-08-16130.01113.10116.500.00-2600.00%
MSFT240920P005600002024-05-21 12:51PM EDT2024-09-20130.12113.25116.500.00--00.00%
MSFT241115P005600002024-06-17 3:23PM EDT2024-11-15109.44114.30118.700.00--00.00%
MSFT250117P005600002024-07-12 11:33AM EDT2025-01-17105.55120.35121.900.00-39500.00%
MSFT250321P005600002024-07-16 9:41AM EDT2025-03-21106.28120.10121.550.00-200.00%
MSFT250620P005600002024-07-15 2:28PM EDT2025-06-20108.45119.55123.050.00-2113.87%
MSFT250919P005600002024-07-15 2:29PM EDT2025-09-19109.04120.00124.450.00-2314.96%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77151.00155.500.00-2034.08%
MSFT260116P005600002024-07-11 12:46PM EDT2026-01-16109.28120.80124.750.00-3513.64%
MSFT260618P005600002024-06-27 11:30AM EDT2026-06-18111.48123.50126.900.00-4514.07%
MSFT261218P005600002024-06-24 12:17PM EDT2026-12-18118.75125.05129.850.00-1614.47%