Mercado abrirá em 3 h 4 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
416,47 +1,89 (+0,46%)
Pré-Abertura: 05:56AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C003900002024-04-16 3:38PM EDT2024-04-1926.150.000.000.00-2400.00%
MSFT240426C003900002024-04-16 3:33PM EDT2024-04-2629.280.000.000.00-3800.00%
MSFT240503C003900002024-04-16 2:09PM EDT2024-05-0332.150.000.000.00-200.00%
MSFT240510C003900002024-04-16 2:13PM EDT2024-05-1032.750.000.000.00-2100.00%
MSFT240517C003900002024-04-16 3:14PM EDT2024-05-1733.000.000.000.00-700.00%
MSFT240524C003900002024-04-12 9:48AM EDT2024-05-2441.050.000.000.00-100.00%
MSFT240531C003900002024-04-11 11:46AM EDT2024-05-3141.360.000.000.00--00.00%
MSFT240621C003900002024-04-16 3:02PM EDT2024-06-2138.300.000.000.00-500.00%
MSFT240719C003900002024-04-16 1:28PM EDT2024-07-1941.100.000.000.00-900.00%
MSFT240816C003900002024-04-15 2:15PM EDT2024-08-1644.000.000.000.00-2300.00%
MSFT240920C003900002024-04-15 2:30PM EDT2024-09-2047.400.000.000.00-200.00%
MSFT241018C003900002024-04-16 3:02PM EDT2024-10-1852.100.000.000.00-3000.00%
MSFT241115C003900002024-04-15 9:43AM EDT2024-11-1561.790.000.000.00-100.00%
MSFT241220C003900002024-04-16 3:38PM EDT2024-12-2057.650.000.000.00-3600.00%
MSFT250117C003900002024-04-15 1:40PM EDT2025-01-1760.000.000.000.00-800.00%
MSFT250321C003900002024-04-12 1:25PM EDT2025-03-2169.330.000.000.00-400.00%
MSFT250620C003900002024-04-15 1:33PM EDT2025-06-2072.900.000.000.00-600.00%
MSFT251219C003900002024-04-10 3:12PM EDT2025-12-1989.450.000.000.00-100.00%
MSFT260116C003900002024-04-16 2:07PM EDT2026-01-1688.500.000.000.00-300.00%
MSFT260618C003900002024-03-15 10:35AM EDT2026-06-1896.4199.25101.650.00-14438.03%
MSFT261218C003900002024-04-15 3:55PM EDT2026-12-18104.190.000.000.00-1300.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P003900002024-04-16 3:49PM EDT2024-04-190.220.000.000.00-688012.50%
MSFT240426P003900002024-04-16 3:54PM EDT2024-04-262.420.000.000.00-12906.25%
MSFT240503P003900002024-04-16 3:54PM EDT2024-05-033.340.000.000.00-1706.25%
MSFT240510P003900002024-04-16 3:54PM EDT2024-05-104.090.000.000.00-5106.25%
MSFT240517P003900002024-04-16 3:59PM EDT2024-05-175.300.000.000.00-17406.25%
MSFT240524P003900002024-04-16 2:07PM EDT2024-05-245.500.000.000.00-2003.13%
MSFT240531P003900002024-04-16 2:52PM EDT2024-05-315.890.000.000.00-4603.13%
MSFT240621P003900002024-04-16 3:57PM EDT2024-06-218.150.000.000.00-6903.13%
MSFT240719P003900002024-04-16 3:49PM EDT2024-07-199.810.000.000.00-203.13%
MSFT240816P003900002024-04-16 11:44AM EDT2024-08-1612.650.000.000.00-24103.13%
MSFT240920P003900002024-04-16 2:14PM EDT2024-09-2014.000.000.000.00-3301.56%
MSFT241018P003900002024-04-16 2:02PM EDT2024-10-1816.050.000.000.00-3801.56%
MSFT241115P003900002024-04-16 2:07PM EDT2024-11-1517.950.000.000.00-1701.56%
MSFT241220P003900002024-04-16 1:13PM EDT2024-12-2019.850.000.000.00-401.56%
MSFT250117P003900002024-04-16 2:54PM EDT2025-01-1721.120.000.000.00-1,18401.56%
MSFT250321P003900002024-04-16 12:28PM EDT2025-03-2123.920.000.000.00-4701.56%
MSFT250620P003900002024-04-15 3:24PM EDT2025-06-2028.200.000.000.00-301.56%
MSFT251219P003900002024-04-09 3:36PM EDT2025-12-1930.400.000.000.00-100.78%
MSFT260116P003900002024-04-11 1:53PM EDT2026-01-1630.250.000.000.00-60200.78%
MSFT260618P003900002024-02-09 3:38PM EDT2026-06-1837.7539.3542.950.00-21023.11%
MSFT261218P003900002024-03-28 2:50PM EDT2026-12-1840.830.000.000.00-400.78%