Mercado abrirá em 5 h 47 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,21-0,78 (-0,19%)
No fechamento: 04:00PM EDT
420,11 -0,10 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:500.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C005000002024-05-10 10:05AM EDT2024-05-240.010.000.000.00-10025.00%
MSFT240531C005000002024-05-09 9:50AM EDT2024-05-310.010.000.000.00-2025.00%
MSFT240607C005000002024-05-15 3:42PM EDT2024-06-070.020.000.000.00-2012.50%
MSFT240614C005000002024-05-15 2:45PM EDT2024-06-140.030.000.000.00-7012.50%
MSFT240621C005000002024-05-17 1:47PM EDT2024-06-210.040.000.000.00-2012.50%
MSFT240628C005000002024-05-14 1:30PM EDT2024-06-280.170.000.000.00--012.50%
MSFT240719C005000002024-05-17 3:10PM EDT2024-07-190.130.000.000.00-10306.25%
MSFT240816C005000002024-05-17 12:40PM EDT2024-08-160.900.000.000.00-1306.25%
MSFT240920C005000002024-05-17 12:53PM EDT2024-09-201.930.000.000.00-1406.25%
MSFT241018C005000002024-05-17 3:19PM EDT2024-10-183.200.000.000.00-606.25%
MSFT241115C005000002024-05-17 3:32PM EDT2024-11-155.740.000.000.00-7706.25%
MSFT241220C005000002024-05-17 3:58PM EDT2024-12-207.350.000.000.00-806.25%
MSFT250117C005000002024-05-17 3:20PM EDT2025-01-179.000.000.000.00-2103.13%
MSFT250321C005000002024-05-17 3:29PM EDT2025-03-2113.500.000.000.00-14203.13%
MSFT250620C005000002024-05-17 3:39PM EDT2025-06-2020.020.000.000.00-2103.13%
MSFT250919C005000002024-05-17 2:11PM EDT2025-09-1926.210.000.000.00-203.13%
MSFT251219C005000002024-05-16 3:02PM EDT2025-12-1933.780.000.000.00-303.13%
MSFT260116C005000002024-05-17 12:13PM EDT2026-01-1634.230.000.000.00-603.13%
MSFT260618C005000002024-05-17 3:33PM EDT2026-06-1844.180.000.000.00-103.13%
MSFT261218C005000002024-05-17 10:35AM EDT2026-12-1853.210.000.000.00-101.56%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P005000002024-05-17 3:58PM EDT2024-05-2480.190.000.000.00-2600.00%
MSFT240607P005000002024-05-06 9:30AM EDT2024-06-0791.950.000.000.00-100.00%
MSFT240614P005000002024-05-16 3:50PM EDT2024-06-1479.330.000.000.00--00.00%
MSFT240621P005000002024-05-16 3:49PM EDT2024-06-2179.500.000.000.00-100.00%
MSFT240719P005000002024-05-17 3:58PM EDT2024-07-1980.170.000.000.00-3100.00%
MSFT240816P005000002024-03-26 2:29PM EDT2024-08-1677.4598.50103.000.00-60056.92%
MSFT240920P005000002024-05-15 3:16PM EDT2024-09-2076.260.000.000.00-100.00%
MSFT241115P005000002024-05-13 3:45PM EDT2024-11-1586.720.000.000.00-300.00%
MSFT241220P005000002024-05-15 3:01PM EDT2024-12-2076.870.000.000.00-200.00%
MSFT250117P005000002024-04-29 1:06PM EDT2025-01-1799.150.000.000.00-500.00%
MSFT250321P005000002024-05-07 2:41PM EDT2025-03-2190.360.000.000.00-300.00%
MSFT250620P005000002024-05-17 1:45PM EDT2025-06-2082.960.000.000.00-100.00%
MSFT250919P005000002024-05-16 12:00PM EDT2025-09-1982.500.000.000.00-3800.00%
MSFT251219P005000002024-05-14 2:10PM EDT2025-12-1991.570.000.000.00-7200.00%
MSFT260116P005000002024-05-15 3:49PM EDT2026-01-1684.830.000.000.00-2800.00%
MSFT260618P005000002024-04-15 1:21PM EDT2026-06-1895.0087.1590.000.00-36714.18%
MSFT261218P005000002024-05-15 1:53PM EDT2026-12-1892.200.000.000.00-2200.00%