Mercado fechará em 5 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
421,10-0,33 (-0,08%)
A partir de 10:58AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:350.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328C003500002024-03-27 2:29PM EDT2024-03-2869.7869.7072.050.00-744217.19%
MSFT240405C003500002024-03-28 10:30AM EDT2024-04-0571.4870.7073.50-0.26-0.36%53773.14%
MSFT240412C003500002024-03-28 10:30AM EDT2024-04-1271.9870.5573.35+1.68+2.39%5753.05%
MSFT240419C003500002024-03-28 9:30AM EDT2024-04-1976.2872.0073.00+4.04+5.59%23,81952.91%
MSFT240426C003500002024-03-26 3:25PM EDT2024-04-2675.0071.8074.200.00-28752.73%
MSFT240517C003500002024-03-27 11:47AM EDT2024-05-1773.8073.6575.350.00-112,07044.42%
MSFT240621C003500002024-03-27 12:25PM EDT2024-06-2175.9276.3577.300.00-45,40538.75%
MSFT240719C003500002024-03-27 1:39PM EDT2024-07-1978.0878.6079.300.00-123637.28%
MSFT240816C003500002024-03-26 2:46PM EDT2024-08-1683.5681.4082.250.00-153937.80%
MSFT240920C003500002024-03-27 3:46PM EDT2024-09-2084.3883.6084.150.00-458336.25%
MSFT241018C003500002024-03-20 10:33AM EDT2024-10-1885.8085.5586.35-1.73-1.98%24636.16%
MSFT241115C003500002024-03-25 1:11PM EDT2024-11-1592.4088.7089.300.00-1115136.93%
MSFT241220C003500002024-03-27 1:10PM EDT2024-12-2089.6590.7591.450.00-11,52636.43%
MSFT250117C003500002024-03-28 10:26AM EDT2025-01-1792.7793.1594.25+0.97+1.06%46,30037.09%
MSFT250321C003500002024-03-26 2:18PM EDT2025-03-2199.4097.0097.850.00-34936.45%
MSFT250620C003500002024-03-27 11:57AM EDT2025-06-20102.30102.60103.750.00-31,62436.52%
MSFT251219C003500002024-03-21 12:51PM EDT2025-12-19122.45113.00115.050.00-265137.08%
MSFT260116C003500002024-03-14 11:07AM EDT2026-01-16121.00114.50116.400.00-259137.01%
MSFT260618C003500002024-03-26 12:19PM EDT2026-06-18125.50121.45124.850.00-36737.42%
MSFT261218C003500002024-03-28 10:37AM EDT2026-12-18130.60129.60131.45-0.20-0.15%42,49036.66%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328P003500002024-03-27 1:25PM EDT2024-03-280.010.000.010.00-9866112.50%
MSFT240405P003500002024-03-27 3:59PM EDT2024-04-050.030.010.040.00-6275745.31%
MSFT240412P003500002024-03-27 3:54PM EDT2024-04-120.100.060.100.00-2121,11437.79%
MSFT240419P003500002024-03-28 10:31AM EDT2024-04-190.180.160.18-0.01-5.26%115,49834.13%
MSFT240426P003500002024-03-27 3:10PM EDT2024-04-260.350.130.620.00-227536.48%
MSFT240503P003500002024-03-27 3:43PM EDT2024-05-030.600.350.970.00-24035.85%
MSFT240517P003500002024-03-28 10:27AM EDT2024-05-171.031.001.07-0.05-4.63%142,16431.18%
MSFT240621P003500002024-03-27 3:27PM EDT2024-06-212.071.941.990.00-349,17427.69%
MSFT240719P003500002024-03-28 9:31AM EDT2024-07-192.702.592.67+0.03+1.12%172825.96%
MSFT240816P003500002024-03-27 10:53AM EDT2024-08-164.214.004.150.00-289726.44%
MSFT240920P003500002024-03-28 10:28AM EDT2024-09-205.054.955.15-0.25-4.72%12,33425.37%
MSFT241018P003500002024-03-25 3:50PM EDT2024-10-186.105.806.000.00-1061524.83%
MSFT241115P003500002024-03-22 1:16PM EDT2024-11-157.007.357.600.00-18425.36%
MSFT241220P003500002024-03-27 11:30AM EDT2024-12-208.608.608.75-0.40-4.44%14,14724.95%
MSFT250117P003500002024-03-28 9:57AM EDT2025-01-179.459.459.65-0.37-3.77%115,38424.68%
MSFT250321P003500002024-03-28 9:37AM EDT2025-03-2111.8911.4511.80+0.14+1.19%559724.38%
MSFT250620P003500002024-03-27 2:41PM EDT2025-06-2014.3014.2014.70-0.65-4.35%11,74324.02%
MSFT251219P003500002024-03-27 9:43AM EDT2025-12-1919.6819.1020.250.00-169523.69%
MSFT260116P003500002024-03-27 9:56AM EDT2026-01-1620.3020.2020.800.00-274723.50%
MSFT260618P003500002024-03-20 10:08AM EDT2026-06-1824.1823.1025.000.00-135323.35%
MSFT261218P003500002024-03-26 2:40PM EDT2026-12-1827.2726.8528.900.00-567722.89%