Mercado abrirá em 4 h 31 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
416,27 +1,69 (+0,41%)
Pré-Abertura: 04:28AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:320.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C003200002024-04-16 2:29PM EDT2024-04-1995.170.000.000.00-8000.00%
MSFT240426C003200002024-04-10 11:54AM EDT2024-04-26101.520.000.000.00-400.00%
MSFT240517C003200002024-04-15 12:37PM EDT2024-05-17101.550.000.000.00-200.00%
MSFT240621C003200002024-04-16 2:08PM EDT2024-06-21101.140.000.000.00-400.00%
MSFT240719C003200002024-04-15 2:21PM EDT2024-07-19100.220.000.000.00-400.00%
MSFT240816C003200002024-03-22 9:47AM EDT2024-08-16115.070.000.000.00-2400.00%
MSFT240920C003200002024-04-12 2:12PM EDT2024-09-20111.300.000.000.00-100.00%
MSFT241018C003200002024-04-16 3:42PM EDT2024-10-18106.570.000.000.00-200.00%
MSFT241115C003200002024-03-11 11:07AM EDT2024-11-1599.75113.30114.100.00-13648.94%
MSFT241220C003200002024-04-05 12:15PM EDT2024-12-20121.000.000.000.00-300.00%
MSFT250117C003200002024-04-15 9:36AM EDT2025-01-17121.000.000.000.00-200.00%
MSFT250321C003200002024-03-28 9:53AM EDT2025-03-21122.000.000.000.00-100.00%
MSFT250620C003200002024-04-11 2:36PM EDT2025-06-20133.930.000.000.00-2900.00%
MSFT251219C003200002024-04-08 10:13AM EDT2025-12-19139.460.000.000.00-200.00%
MSFT260116C003200002024-04-12 10:46AM EDT2026-01-16138.120.000.000.00-1000.00%
MSFT260618C003200002024-04-16 3:04PM EDT2026-06-18142.100.000.000.00-300.00%
MSFT261218C003200002024-04-15 12:33PM EDT2026-12-18151.220.000.000.00-1300.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P003200002024-04-16 3:18PM EDT2024-04-190.010.000.000.00-200050.00%
MSFT240426P003200002024-04-16 11:22AM EDT2024-04-260.160.000.000.00-5025.00%
MSFT240503P003200002024-04-15 3:22PM EDT2024-05-030.260.000.000.00-15025.00%
MSFT240510P003200002024-04-16 3:27PM EDT2024-05-100.240.000.000.00-1025.00%
MSFT240517P003200002024-04-16 12:53PM EDT2024-05-170.470.000.000.00-3012.50%
MSFT240621P003200002024-04-16 10:52AM EDT2024-06-211.120.000.000.00-2012.50%
MSFT240719P003200002024-04-16 3:53PM EDT2024-07-191.520.000.000.00-3012.50%
MSFT240816P003200002024-04-16 2:59PM EDT2024-08-162.380.000.000.00-906.25%
MSFT240920P003200002024-04-16 2:45PM EDT2024-09-203.150.000.000.00-1006.25%
MSFT241018P003200002024-04-16 2:22PM EDT2024-10-183.700.000.000.00-306.25%
MSFT241115P003200002024-04-15 1:35PM EDT2024-11-155.050.000.000.00-106.25%
MSFT241220P003200002024-04-11 12:39PM EDT2024-12-204.820.000.000.00-406.25%
MSFT250117P003200002024-04-16 2:32PM EDT2025-01-176.400.000.000.00-1006.25%
MSFT250321P003200002024-04-16 9:33AM EDT2025-03-218.100.000.000.00-106.25%
MSFT250620P003200002024-04-12 1:23PM EDT2025-06-2010.260.000.000.00-406.25%
MSFT250919P003200002024-04-16 3:05PM EDT2025-09-1912.150.000.000.00-903.13%
MSFT251219P003200002024-04-15 1:30PM EDT2025-12-1914.400.000.000.00-203.13%
MSFT260116P003200002024-04-15 3:46PM EDT2026-01-1615.250.000.000.00-1003.13%
MSFT260618P003200002024-03-25 3:25PM EDT2026-06-1817.000.000.000.00-103.13%
MSFT261218P003200002024-04-15 3:47PM EDT2026-12-1821.600.000.000.00-3403.13%