Mercado abrirá em 3 h 48 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
416,18 +1,60 (+0,39%)
Pré-Abertura: 05:10AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:430.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C004300002024-04-16 3:59PM EDT2024-04-190.240.000.000.00-12,671012.50%
MSFT240426C004300002024-04-16 3:59PM EDT2024-04-264.500.000.000.00-2,19106.25%
MSFT240503C004300002024-04-16 3:58PM EDT2024-05-036.080.000.000.00-23103.13%
MSFT240510C004300002024-04-16 3:59PM EDT2024-05-107.250.000.000.00-58703.13%
MSFT240517C004300002024-04-16 3:57PM EDT2024-05-178.400.000.000.00-1,45603.13%
MSFT240524C004300002024-04-16 3:56PM EDT2024-05-249.480.000.000.00-1403.13%
MSFT240531C004300002024-04-16 3:01PM EDT2024-05-3111.140.000.000.00-4803.13%
MSFT240621C004300002024-04-16 3:42PM EDT2024-06-2113.500.000.000.00-10901.56%
MSFT240719C004300002024-04-16 3:50PM EDT2024-07-1917.000.000.000.00-7501.56%
MSFT240816C004300002024-04-16 2:34PM EDT2024-08-1621.450.000.000.00-17601.56%
MSFT240920C004300002024-04-16 2:16PM EDT2024-09-2025.350.000.000.00-3601.56%
MSFT241018C004300002024-04-16 2:24PM EDT2024-10-1827.910.000.000.00-5801.56%
MSFT241115C004300002024-04-16 3:47PM EDT2024-11-1532.100.000.000.00-8700.78%
MSFT241220C004300002024-04-16 2:43PM EDT2024-12-2035.350.000.000.00-8700.78%
MSFT250117C004300002024-04-16 2:27PM EDT2025-01-1737.350.000.000.00-11300.78%
MSFT250321C004300002024-04-16 9:30AM EDT2025-03-2142.530.000.000.00-100.78%
MSFT250620C004300002024-04-16 3:51PM EDT2025-06-2050.410.000.000.00-500.78%
MSFT250919C004300002024-04-12 9:55AM EDT2025-09-1962.560.000.000.00-100.78%
MSFT251219C004300002024-04-12 10:29AM EDT2025-12-1968.000.000.000.00-100.78%
MSFT260116C004300002024-04-16 10:37AM EDT2026-01-1665.500.000.000.00-200.78%
MSFT260618C004300002024-04-16 1:43PM EDT2026-06-1876.020.000.000.00-100.39%
MSFT261218C004300002024-04-16 10:00AM EDT2026-12-1885.230.000.000.00-100.39%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P004300002024-04-16 3:59PM EDT2024-04-1915.500.000.000.00-27400.00%
MSFT240426P004300002024-04-16 2:50PM EDT2024-04-2617.600.000.000.00-5500.00%
MSFT240503P004300002024-04-15 12:00PM EDT2024-05-0315.600.000.000.00-1000.00%
MSFT240510P004300002024-04-16 9:47AM EDT2024-05-1022.000.000.000.00-200.00%
MSFT240517P004300002024-04-16 2:50PM EDT2024-05-1721.000.000.000.00-3400.00%
MSFT240524P004300002024-04-15 9:30AM EDT2024-05-2415.500.000.000.00-100.00%
MSFT240531P004300002024-04-16 11:04AM EDT2024-05-3122.710.000.000.00-300.00%
MSFT240621P004300002024-04-16 1:31PM EDT2024-06-2125.050.000.000.00-2000.00%
MSFT240719P004300002024-04-16 2:34PM EDT2024-07-1926.650.000.000.00-600.00%
MSFT240816P004300002024-04-16 2:15PM EDT2024-08-1628.900.000.000.00-4400.00%
MSFT240920P004300002024-04-15 3:47PM EDT2024-09-2032.820.000.000.00-1200.00%
MSFT241018P004300002024-04-16 1:20PM EDT2024-10-1832.650.000.000.00-3200.00%
MSFT241115P004300002024-04-16 1:40PM EDT2024-11-1534.850.000.000.00-1700.00%
MSFT241220P004300002024-04-16 2:43PM EDT2024-12-2037.000.000.000.00-7600.00%
MSFT250117P004300002024-04-16 3:45PM EDT2025-01-1738.200.000.000.00-3800.00%
MSFT250321P004300002024-04-16 10:57AM EDT2025-03-2140.850.000.000.00-200.00%
MSFT250620P004300002024-04-15 3:37PM EDT2025-06-2045.800.000.000.00-100.00%
MSFT250919P004300002024-04-15 3:55PM EDT2025-09-1948.850.000.000.00-200.00%
MSFT251219P004300002024-04-05 2:59PM EDT2025-12-1947.500.000.000.00-200.00%
MSFT260116P004300002024-04-02 10:47AM EDT2026-01-1649.020.000.000.00-5000.00%
MSFT260618P004300002024-03-08 3:34PM EDT2026-06-1859.6050.4052.500.00-2217.94%
MSFT261218P004300002024-04-15 11:23AM EDT2026-12-1856.210.000.000.00-100.00%