Mercado fechará em 2 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,36-4,21 (-1,50%)
A partir de 01:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230406C001850002023-02-27 3:43PM EDT2023-04-0666.1591.7092.650.00-1217131.64%
MSFT230421C001850002023-03-27 12:41PM EDT2023-04-2191.9991.6093.05-0.91-0.98%113088.43%
MSFT230519C001850002023-03-21 10:46AM EDT2023-05-1987.1592.8094.100.00-3472.40%
MSFT230616C001850002023-03-14 11:16AM EDT2023-06-1676.2592.0094.750.00-127058.24%
MSFT230721C001850002023-03-03 3:40PM EDT2023-07-2175.0093.2096.250.00-12155.49%
MSFT230818C001850002023-03-24 12:01PM EDT2023-08-1898.8695.3597.300.00-1255.76%
MSFT230915C001850002023-03-23 1:59PM EDT2023-09-1598.8595.9097.800.00-342952.66%
MSFT231020C001850002023-03-14 3:55PM EDT2023-10-2081.5096.7599.300.00-1151.14%
MSFT231117C001850002023-03-21 11:41AM EDT2023-11-1792.7597.85100.600.00--150.82%
MSFT240119C001850002023-03-23 2:23PM EDT2024-01-19101.3899.50101.250.00-1438949.10%
MSFT240621C001850002023-03-24 1:17PM EDT2024-06-21106.00103.00106.450.00-196347.39%
MSFT241220C001850002023-03-20 9:45AM EDT2024-12-20106.81107.80110.800.00-216644.94%
MSFT250117C001850002023-03-24 12:28PM EDT2025-01-17110.65109.15111.850.00-441245.11%
MSFT250620C001850002023-02-17 12:17PM EDT2025-06-2097.10113.80118.000.00-2546.45%
MSFT251219C001850002023-03-22 2:12PM EDT2025-12-19118.13114.60118.500.00-71642.42%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P001850002023-03-17 3:58PM EDT2023-03-310.120.000.190.00-4582141.41%
MSFT230406P001850002023-03-21 11:41AM EDT2023-04-060.030.000.040.00-2410481.25%
MSFT230414P001850002023-03-23 2:58PM EDT2023-04-140.040.020.070.00-11966.80%
MSFT230421P001850002023-03-27 12:43PM EDT2023-04-210.050.030.05+0.02+66.67%191,59256.25%
MSFT230428P001850002023-03-23 2:39PM EDT2023-04-280.170.050.130.00-3654.69%
MSFT230519P001850002023-03-27 10:53AM EDT2023-05-190.310.310.32-0.12-27.91%22,67950.59%
MSFT230616P001850002023-03-24 3:29PM EDT2023-06-160.630.590.610.00-162,50245.73%
MSFT230721P001850002023-03-24 9:33AM EDT2023-07-211.140.930.950.00-21,01741.53%
MSFT230818P001850002023-03-23 2:51PM EDT2023-08-181.661.421.470.00-1541,22440.78%
MSFT230915P001850002023-03-27 10:55AM EDT2023-09-151.731.821.85-0.23-11.73%11,60539.31%
MSFT231020P001850002023-03-24 9:49AM EDT2023-10-202.712.292.330.00-3449537.86%
MSFT231117P001850002023-03-23 2:05PM EDT2023-11-172.622.652.830.00-6741937.33%
MSFT240119P001850002023-03-27 12:40PM EDT2024-01-193.503.403.60-0.05-1.41%212,05235.37%
MSFT240621P001850002023-03-22 1:39PM EDT2024-06-215.605.006.750.00-1,21951634.82%
MSFT241220P001850002023-03-27 11:14AM EDT2024-12-208.847.809.05+0.51+6.12%235532.61%
MSFT250117P001850002023-03-27 11:14AM EDT2025-01-179.408.309.20+1.14+13.80%4946832.11%
MSFT250620P001850002023-03-23 1:08PM EDT2025-06-209.559.3012.100.00-16032.17%
MSFT251219P001850002023-03-27 9:47AM EDT2025-12-1910.8510.8013.70-1.23-10.18%17930.64%