Mercado fechará em 3 h 39 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
312,15-5,39 (-1,70%)
A partir de 12:21PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C001700002023-09-26 9:41AM EDT2023-09-29145.50141.35141.55-1.20-0.82%1120.00%
MSFT231006C001700002023-09-26 11:25AM EDT2023-10-06141.69141.40142.45-4.99-3.40%23158.59%
MSFT231013C001700002023-09-21 9:32AM EDT2023-10-13150.05141.65142.750.00-34100.39%
MSFT231020C001700002023-09-07 9:38AM EDT2023-10-20161.25141.85142.800.00-185098.05%
MSFT231027C001700002023-09-18 3:15PM EDT2023-10-27158.00142.00142.900.00--192.87%
MSFT231117C001700002023-08-18 10:06AM EDT2023-11-17145.75160.75162.700.00-11196.85%
MSFT231215C001700002023-09-20 10:22AM EDT2023-12-15159.24142.05144.200.00-4870.12%
MSFT240119C001700002023-09-26 11:30AM EDT2024-01-19143.89143.45144.70-17.41-10.79%21,88466.76%
MSFT240216C001700002023-09-15 1:57PM EDT2024-02-16164.48143.55145.900.00-1263.81%
MSFT240315C001700002023-09-25 9:46AM EDT2024-03-15150.25143.95145.650.00-2158.76%
MSFT240621C001700002023-08-15 1:35PM EDT2024-06-21161.40173.00176.400.00-145257110.49%
MSFT240920C001700002023-09-13 10:38AM EDT2024-09-20172.49147.90150.900.00-12252.81%
MSFT241220C001700002023-09-13 9:35AM EDT2024-12-20174.50149.25153.950.00-101251.32%
MSFT250117C001700002023-09-22 1:30PM EDT2025-01-17159.30150.65154.850.00-21,42351.76%
MSFT250620C001700002023-08-17 9:30AM EDT2025-06-20166.25171.65176.000.00-126671.10%
MSFT251219C001700002023-09-19 11:02AM EDT2025-12-19171.85157.20160.550.00-12648.86%
MSFT260116C001700002023-09-20 3:51PM EDT2026-01-16168.08157.50161.400.00--148.96%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231013P001700002023-09-12 9:40AM EDT2023-10-130.010.000.010.00--281.25%
MSFT231020P001700002023-09-05 12:14PM EDT2023-10-200.010.000.010.00-342570.31%
MSFT231027P001700002023-09-15 10:41AM EDT2023-10-270.020.000.030.00--367.19%
MSFT231117P001700002023-09-25 2:56PM EDT2023-11-170.030.040.060.00-114958.59%
MSFT231215P001700002023-09-25 9:56AM EDT2023-12-150.070.070.090.00-14550.39%
MSFT240119P001700002023-09-21 3:16PM EDT2024-01-190.100.120.140.00-22,81544.29%
MSFT240216P001700002023-09-25 2:51PM EDT2024-02-160.190.240.270.00-12043.19%
MSFT240315P001700002023-09-26 11:24AM EDT2024-03-150.350.320.37+0.05+16.67%142241.28%
MSFT240419P001700002023-09-26 11:04AM EDT2024-04-190.460.460.51+0.14+43.75%43639.45%
MSFT240621P001700002023-09-26 9:55AM EDT2024-06-210.800.820.88+0.11+15.94%11,50937.74%
MSFT240920P001700002023-09-22 1:56PM EDT2024-09-201.281.371.45+0.04+3.23%118735.77%
MSFT241220P001700002023-09-26 9:46AM EDT2024-12-202.001.655.00+0.35+21.21%136942.45%
MSFT250117P001700002023-09-25 12:35PM EDT2025-01-172.152.302.420.00-31,60734.49%
MSFT250620P001700002023-09-06 1:55PM EDT2025-06-203.052.956.000.00-714437.71%
MSFT251219P001700002023-09-25 9:39AM EDT2025-12-194.502.516.550.00-214834.10%
MSFT260116P001700002023-09-26 10:33AM EDT2026-01-165.154.457.50+0.15+3.00%637934.92%