Mercado fechará em 3 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
318,43+5,04 (+1,61%)
A partir de 12:08PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231013C001800002023-09-27 2:31PM EDT2023-10-13131.70138.35139.650.00-34172.07%
MSFT231020C001800002023-08-29 10:37AM EDT2023-10-20149.10132.15135.900.00-2130.00%
MSFT231027C001800002023-10-02 11:32AM EDT2023-10-27141.82138.90140.050.00-10123.00%
MSFT231117C001800002023-08-15 3:44PM EDT2023-11-17143.50158.80162.050.00-938212.71%
MSFT231215C001800002023-10-02 11:32AM EDT2023-12-15142.58138.70140.650.00-1572.80%
MSFT240119C001800002023-09-29 9:46AM EDT2024-01-19141.00140.40141.350.00-157168.73%
MSFT240216C001800002023-09-20 3:23PM EDT2024-02-16147.00140.15142.650.00-1064.03%
MSFT240621C001800002023-09-22 10:16AM EDT2024-06-21145.74144.00145.550.00-11,77556.29%
MSFT240920C001800002023-08-11 9:30AM EDT2024-09-20151.05161.00165.450.00--180.16%
MSFT241220C001800002023-07-27 10:27AM EDT2024-12-20167.00153.50157.950.00-117661.13%
MSFT250117C001800002023-09-28 2:09PM EDT2025-01-17145.00148.90151.950.00-8001,37551.55%
MSFT250620C001800002023-09-08 3:58PM EDT2025-06-20170.00152.30155.300.00-11,08550.96%
MSFT251219C001800002023-09-21 10:41AM EDT2025-12-19162.28155.55159.100.00-92248.83%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231020P001800002023-09-25 10:12AM EDT2023-10-200.010.000.010.00-124,18179.69%
MSFT231103P001800002023-09-26 2:21PM EDT2023-11-030.040.000.040.00--566.02%
MSFT231117P001800002023-10-03 9:54AM EDT2023-11-170.040.040.050.00-21,53259.18%
MSFT231215P001800002023-10-03 3:57PM EDT2023-12-150.110.070.100.00-1062950.59%
MSFT240119P001800002023-10-04 10:34AM EDT2024-01-190.180.160.17+0.04+28.57%935,77744.24%
MSFT240216P001800002023-09-27 1:20PM EDT2024-02-160.370.300.350.00-23043.38%
MSFT240315P001800002023-09-27 9:30AM EDT2024-03-150.480.410.480.00-28041.38%
MSFT240419P001800002023-10-02 11:20AM EDT2024-04-190.530.600.680.00-101739.69%
MSFT240517P001800002023-10-03 12:07PM EDT2024-05-170.970.880.950.00-5739.33%
MSFT240621P001800002023-10-03 1:47PM EDT2024-06-211.261.081.170.00-51,96438.01%
MSFT240920P001800002023-10-04 10:58AM EDT2024-09-201.871.761.89-0.17-8.33%29235.98%
MSFT241220P001800002023-09-27 1:38PM EDT2024-12-203.002.155.000.00-172040.45%
MSFT250117P001800002023-09-29 10:07AM EDT2025-01-172.612.833.050.00-122,04334.61%
MSFT250620P001800002023-09-18 2:57PM EDT2025-06-203.502.094.550.00-112433.22%
MSFT251219P001800002023-10-03 12:09PM EDT2025-12-195.855.406.300.00-355232.01%
MSFT260116P001800002023-09-25 12:40PM EDT2026-01-165.705.558.500.00-32734.49%