Mercado abrirá em 8 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
313,64+0,85 (+0,27%)
No fechamento: 04:00PM EDT
313,72 +0,08 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C001900002023-09-28 11:31AM EDT2023-09-29123.85121.60125.40+3.32+2.75%246598.44%
MSFT231020C001900002023-07-25 3:24PM EDT2023-10-20162.89131.20133.700.00-9580195.56%
MSFT231117C001900002023-08-15 12:22PM EDT2023-11-17136.66149.50152.400.00-417205.51%
MSFT231215C001900002023-09-26 3:02PM EDT2023-12-15122.32123.20127.250.00-3466.26%
MSFT240119C001900002023-09-15 12:21PM EDT2024-01-19145.88124.45128.500.00-494462.61%
MSFT240315C001900002023-04-13 3:47PM EDT2024-03-15109.00124.70128.550.00--151.82%
MSFT240621C001900002023-07-07 11:16AM EDT2024-06-21158.70144.00148.250.00-1059781.06%
MSFT241220C001900002023-07-13 3:57PM EDT2024-12-20167.00142.00146.500.00-111560.09%
MSFT250117C001900002023-08-25 10:00AM EDT2025-01-17148.34138.00143.000.00-344553.47%
MSFT250620C001900002023-09-25 11:59AM EDT2025-06-20143.71139.30143.000.00-4514049.30%
MSFT251219C001900002023-09-19 9:34AM EDT2025-12-19155.90143.00147.000.00-22147.27%
MSFT260116C001900002023-09-28 2:16PM EDT2026-01-16145.85143.50147.50+2.87+2.01%809046.94%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P001900002023-09-15 9:33AM EDT2023-09-290.530.000.520.00-14432.81%
MSFT231020P001900002023-09-21 1:24PM EDT2023-10-200.020.000.020.00-140665.63%
MSFT231027P001900002023-09-26 2:48PM EDT2023-10-270.050.000.040.00--360.55%
MSFT231103P001900002023-09-26 3:18PM EDT2023-11-030.070.010.060.00-121357.42%
MSFT231117P001900002023-09-26 1:59PM EDT2023-11-170.090.060.070.00-11,36051.76%
MSFT231215P001900002023-09-26 2:42PM EDT2023-12-150.180.110.150.00-52080545.61%
MSFT240119P001900002023-09-28 12:20PM EDT2024-01-190.240.220.26-0.05-17.24%17,34540.72%
MSFT240216P001900002023-09-26 1:46PM EDT2024-02-160.490.420.460.00-519539.60%
MSFT240315P001900002023-09-27 10:08AM EDT2024-03-150.660.580.620.00-11,29837.94%
MSFT240419P001900002023-09-28 12:53PM EDT2024-04-190.800.810.86+0.21+35.59%101736.50%
MSFT240517P001900002023-09-28 3:21PM EDT2024-05-171.151.131.24+1.15-2036.62%
MSFT240621P001900002023-09-27 11:46AM EDT2024-06-211.571.401.470.00-5384035.29%
MSFT240920P001900002023-09-27 10:52AM EDT2024-09-202.402.212.300.00-3011133.53%
MSFT241220P001900002023-09-20 1:47PM EDT2024-12-202.561.985.000.00-143636.40%
MSFT250117P001900002023-09-26 3:01PM EDT2025-01-173.803.553.700.00-3013,35232.57%
MSFT250620P001900002023-09-28 2:37PM EDT2025-06-205.174.555.60+0.67+14.89%18031.71%
MSFT251219P001900002023-09-18 3:38PM EDT2025-12-196.004.557.750.00-111530.86%
MSFT260116P001900002023-09-20 3:58PM EDT2026-01-166.606.809.500.00-11132.46%