Mercado abrirá em 4 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
425,34+5,13 (+1,22%)
No fechamento: 04:00PM EDT
425,85 +0,51 (+0,12%)
Pré-Abertura: 04:17AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:325.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C003250002024-05-15 11:28AM EDT2024-05-2496.640.000.000.00-300.00%
MSFT240531C003250002024-05-15 3:06PM EDT2024-05-3199.150.000.000.00-600.00%
MSFT240607C003250002024-05-15 3:06PM EDT2024-06-0799.470.000.000.00--00.00%
MSFT240614C003250002024-05-02 1:33PM EDT2024-06-1474.450.000.000.00--00.00%
MSFT240621C003250002024-05-20 3:54PM EDT2024-06-21101.540.000.000.00-300.00%
MSFT240719C003250002024-05-17 2:14PM EDT2024-07-1997.200.000.000.00-500.00%
MSFT240816C003250002024-05-01 9:38AM EDT2024-08-1674.950.000.000.00-100.00%
MSFT240920C003250002024-05-20 1:01PM EDT2024-09-20107.370.000.000.00-100.00%
MSFT241018C003250002024-05-14 3:52PM EDT2024-10-18100.190.000.000.00-700.00%
MSFT241115C003250002024-04-26 11:44AM EDT2024-11-1598.000.000.000.00-100.00%
MSFT241220C003250002024-05-13 10:09AM EDT2024-12-20100.580.000.000.00-100.00%
MSFT250117C003250002024-05-20 11:47AM EDT2025-01-17114.000.000.000.00-200.00%
MSFT250620C003250002024-05-16 10:33AM EDT2025-06-20123.150.000.000.00-100.00%
MSFT251219C003250002024-05-13 12:33PM EDT2025-12-19124.550.000.000.00-500.00%
MSFT260116C003250002024-05-20 9:50AM EDT2026-01-16135.000.000.000.00-200.00%
MSFT260618C003250002024-03-20 3:59PM EDT2026-06-18143.46121.40124.050.00-32328.73%
MSFT261218C003250002024-04-25 12:49PM EDT2026-12-18126.850.000.000.00-200.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P003250002024-05-16 2:12PM EDT2024-05-240.020.000.000.00-5050.00%
MSFT240531P003250002024-05-20 3:44PM EDT2024-05-310.010.000.000.00-6025.00%
MSFT240607P003250002024-05-15 1:00PM EDT2024-06-070.040.000.000.00-13025.00%
MSFT240614P003250002024-05-09 2:23PM EDT2024-06-140.140.000.000.00-2025.00%
MSFT240621P003250002024-05-20 1:21PM EDT2024-06-210.080.000.000.00-127025.00%
MSFT240719P003250002024-05-20 12:23PM EDT2024-07-190.190.000.000.00-1012.50%
MSFT240816P003250002024-05-17 9:58AM EDT2024-08-160.770.000.000.00-1012.50%
MSFT240920P003250002024-05-20 12:42PM EDT2024-09-200.940.000.000.00-1012.50%
MSFT241018P003250002024-05-16 11:28AM EDT2024-10-181.420.000.000.00-4106.25%
MSFT241115P003250002024-05-17 9:42AM EDT2024-11-152.560.000.000.00-106.25%
MSFT241220P003250002024-05-20 9:56AM EDT2024-12-202.910.000.000.00-106.25%
MSFT250117P003250002024-05-15 12:33PM EDT2025-01-173.830.000.000.00-306.25%
MSFT250620P003250002024-05-17 10:02AM EDT2025-06-208.000.000.000.00-106.25%
MSFT251219P003250002024-04-25 1:42PM EDT2025-12-1917.950.000.000.00-2703.13%
MSFT260116P003250002024-05-13 3:14PM EDT2026-01-1613.670.000.000.00-103.13%
MSFT260618P003250002024-04-19 2:17PM EDT2026-06-1822.500.000.000.00-1273.13%
MSFT261218P003250002024-05-20 9:40AM EDT2026-12-1818.850.000.000.00-203.13%