Mercado abrirá em 4 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
414,58+0,94 (+0,23%)
No fechamento: 04:00PM EDT
415,30 +0,72 (+0,17%)
Pré-Abertura: 04:21AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:305.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C003050002024-04-16 1:44PM EDT2024-04-19111.810.000.000.00-300.00%
MSFT240426C003050002024-03-25 12:15PM EDT2024-04-26121.700.000.000.00-200.00%
MSFT240510C003050002024-04-12 10:16AM EDT2024-05-10119.990.000.000.00-100.00%
MSFT240517C003050002024-04-12 3:26PM EDT2024-05-17118.490.000.000.00-300.00%
MSFT240621C003050002024-04-16 2:35PM EDT2024-06-21114.250.000.000.00-4200.00%
MSFT240719C003050002024-04-16 1:44PM EDT2024-07-19116.460.000.000.00-100.00%
MSFT240816C003050002024-04-16 3:59PM EDT2024-08-16116.000.000.000.00-100.00%
MSFT240920C003050002024-04-15 3:32PM EDT2024-09-20117.900.000.000.00-400.00%
MSFT241018C003050002024-04-15 9:30AM EDT2024-10-18128.500.000.000.00-700.00%
MSFT241115C003050002024-02-29 11:29AM EDT2024-11-15117.30126.10130.000.00-122453.07%
MSFT241220C003050002024-03-26 9:55AM EDT2024-12-20131.000.000.000.00-300.00%
MSFT250117C003050002024-04-15 2:51PM EDT2025-01-17124.780.000.000.00-300.00%
MSFT250620C003050002024-03-14 2:38PM EDT2025-06-20144.00137.90140.900.00-248148.05%
MSFT251219C003050002024-04-04 12:34PM EDT2025-12-19153.050.000.000.00-100.00%
MSFT260116C003050002024-04-02 10:00AM EDT2026-01-16146.700.000.000.00-200.00%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.300.000.000.00-700.00%
MSFT261218C003050002024-03-28 1:18PM EDT2026-12-18159.000.000.000.00-100.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P003050002024-04-15 9:30AM EDT2024-04-190.010.000.000.00-2050.00%
MSFT240426P003050002024-04-15 2:57PM EDT2024-04-260.140.000.000.00-105050.00%
MSFT240503P003050002024-04-15 10:26AM EDT2024-05-030.120.000.000.00-1025.00%
MSFT240510P003050002024-04-11 9:37AM EDT2024-05-100.140.000.000.00--025.00%
MSFT240517P003050002024-04-15 10:24AM EDT2024-05-170.220.000.000.00-1025.00%
MSFT240621P003050002024-04-16 3:15PM EDT2024-06-210.820.000.000.00-571012.50%
MSFT240719P003050002024-04-15 1:19PM EDT2024-07-190.980.000.000.00-1012.50%
MSFT240816P003050002024-04-15 2:36PM EDT2024-08-161.860.000.000.00-1012.50%
MSFT240920P003050002024-04-15 9:55AM EDT2024-09-201.880.000.000.00-6012.50%
MSFT241018P003050002024-04-16 10:38AM EDT2024-10-182.780.000.000.00-2106.25%
MSFT241115P003050002024-04-04 12:06PM EDT2024-11-152.710.000.000.00-606.25%
MSFT241220P003050002024-04-15 3:09PM EDT2024-12-204.580.000.000.00-106.25%
MSFT250117P003050002024-04-16 2:40PM EDT2025-01-174.860.000.000.00-606.25%
MSFT250620P003050002024-04-11 3:54PM EDT2025-06-206.720.000.000.00-106.25%
MSFT251219P003050002024-04-10 11:39AM EDT2025-12-1910.850.000.000.00-206.25%
MSFT260116P003050002024-04-01 11:58AM EDT2026-01-1611.000.000.000.00-106.25%
MSFT260618P003050002024-04-08 3:33PM EDT2026-06-1813.570.000.000.00-403.13%
MSFT261218P003050002024-03-22 10:50AM EDT2026-12-1817.100.000.000.00-103.13%