Mercado fechará em 2 h 5 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
279,00+6,71 (+2,46%)
A partir de 01:55PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C001500002023-03-22 3:21PM EDT2023-03-24128.25129.25129.550.00-828400.39%
MSFT230406C001500002023-03-07 12:28PM EDT2023-04-06106.00129.50130.550.00--2170.80%
MSFT230421C001500002023-03-22 10:46AM EDT2023-04-21127.15129.75130.900.00-638126.78%
MSFT230519C001500002023-03-14 3:57PM EDT2023-05-19112.00129.05130.900.00-42586.04%
MSFT230616C001500002023-03-23 11:07AM EDT2023-06-16131.71129.75131.80+4.81+3.79%142579.42%
MSFT230721C001500002023-01-17 4:33PM EDT2023-07-2193.65114.60116.250.00-220.00%
MSFT230915C001500002023-03-17 10:02AM EDT2023-09-15135.05131.10133.300.00-1036763.27%
MSFT240119C001500002023-03-17 11:04AM EDT2024-01-19134.65132.70135.900.00-21,10455.25%
MSFT240621C001500002023-03-23 11:05AM EDT2024-06-21138.21135.25138.75+3.21+2.38%341350.97%
MSFT250117C001500002023-03-17 3:21PM EDT2025-01-17140.50138.65142.300.00-81,61950.45%
MSFT250620C001500002023-03-16 1:52PM EDT2025-06-20139.00140.50145.000.00-4076948.92%
MSFT251219C001500002023-03-21 2:16PM EDT2025-12-19137.50142.50147.500.00-11647.03%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P001500002023-03-20 9:30AM EDT2023-03-240.010.000.010.00-2880256.25%
MSFT230331P001500002023-03-22 3:26PM EDT2023-03-310.010.000.010.00-4282118.75%
MSFT230406P001500002023-03-23 9:58AM EDT2023-04-060.010.000.010.00-122193.75%
MSFT230414P001500002023-03-23 10:31AM EDT2023-04-140.010.010.070.00-18689.45%
MSFT230421P001500002023-03-22 2:00PM EDT2023-04-210.010.000.050.00-381,55575.00%
MSFT230428P001500002023-03-22 2:05PM EDT2023-04-280.100.000.080.00-3470.70%
MSFT230519P001500002023-03-21 12:00PM EDT2023-05-190.100.010.140.00-12,90060.16%
MSFT230616P001500002023-03-22 3:24PM EDT2023-06-160.140.100.240.00-35,47954.39%
MSFT230721P001500002023-03-22 3:26PM EDT2023-07-210.260.250.260.00-11,91348.49%
MSFT230818P001500002023-03-22 3:55PM EDT2023-08-180.500.410.450.00-1821647.31%
MSFT230915P001500002023-03-23 11:41AM EDT2023-09-150.520.530.57-0.01-1.89%41,18445.02%
MSFT231020P001500002023-03-22 3:53PM EDT2023-10-200.820.700.760.00-925443.14%
MSFT231117P001500002023-03-22 10:37AM EDT2023-11-170.900.611.100.00-67743.31%
MSFT240119P001500002023-03-23 1:32PM EDT2024-01-191.211.051.35+0.07+6.14%562,59540.08%
MSFT240621P001500002023-03-23 1:33PM EDT2024-06-212.222.002.70-0.34-13.28%2141,47637.85%
MSFT241220P001500002023-03-23 10:32AM EDT2024-12-203.572.904.00-0.01-0.28%8431735.27%
MSFT250117P001500002023-03-22 2:48PM EDT2025-01-173.923.704.600.00-71,38135.84%
MSFT250620P001500002023-03-10 10:53AM EDT2025-06-206.504.206.500.00-117935.68%
MSFT251219P001500002023-03-23 10:28AM EDT2025-12-195.704.608.00-1.30-18.57%12434.44%