Mercado fechará em 3 h 3 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
279,80+7,51 (+2,76%)
A partir de 12:57PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C001950002023-03-01 11:22AM EDT2023-03-2453.5584.3085.500.00--9187.50%
MSFT230331C001950002023-03-01 11:13AM EDT2023-03-3153.9684.2586.200.00-124115.72%
MSFT230406C001950002023-03-08 1:48PM EDT2023-04-0658.6584.9086.300.00--13101.07%
MSFT230421C001950002023-03-22 9:52AM EDT2023-04-2179.5085.4087.100.00-122981.05%
MSFT230616C001950002023-03-21 9:55AM EDT2023-06-1681.6685.5587.900.00-115951.12%
MSFT230721C001950002023-02-24 3:17PM EDT2023-07-2160.3287.3590.450.00-121852.77%
MSFT230818C001950002023-03-16 1:46PM EDT2023-08-1885.7989.2590.150.00-21050.21%
MSFT230915C001950002023-03-17 2:48PM EDT2023-09-1588.9689.6591.900.00-46152.08%
MSFT231020C001950002023-03-23 10:29AM EDT2023-10-2090.0991.8092.40+22.73+33.74%20148.75%
MSFT240119C001950002023-03-21 11:37AM EDT2024-01-1986.6592.7596.200.00-424647.61%
MSFT240621C001950002023-03-17 1:18PM EDT2024-06-21100.7197.05100.850.00-120244.94%
MSFT241220C001950002023-03-15 12:32PM EDT2024-12-2088.33102.40106.150.00--343.59%
MSFT250117C001950002023-03-22 10:34AM EDT2025-01-17101.85103.00107.000.00-21,05143.51%
MSFT250620C001950002023-03-22 2:43PM EDT2025-06-20108.50106.90110.05+0.12+0.11%235041.94%
MSFT251219C001950002023-03-22 1:59PM EDT2025-12-19111.11109.70113.950.00-1741.05%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P001950002023-03-16 12:31PM EDT2023-03-240.030.000.010.00-161153.13%
MSFT230331P001950002023-03-22 3:52PM EDT2023-03-310.010.000.070.00-616385.94%
MSFT230406P001950002023-03-22 11:53AM EDT2023-04-060.020.020.040.00-915665.23%
MSFT230414P001950002023-03-21 3:22PM EDT2023-04-140.090.040.070.00-540756.25%
MSFT230421P001950002023-03-23 10:56AM EDT2023-04-210.080.080.09-0.02-20.00%36,09251.76%
MSFT230428P001950002023-03-22 10:14AM EDT2023-04-280.280.160.200.00-1710551.32%
MSFT230519P001950002023-03-23 11:59AM EDT2023-05-190.400.400.43-0.07-14.89%51,43546.68%
MSFT230616P001950002023-03-23 11:50AM EDT2023-06-160.750.770.80+0.02+2.74%32,41042.77%
MSFT230721P001950002023-03-23 11:08AM EDT2023-07-211.151.171.21-0.37-24.34%191,50639.15%
MSFT230818P001950002023-03-22 3:55PM EDT2023-08-182.201.761.820.00-31,06538.61%
MSFT230915P001950002023-03-23 11:22AM EDT2023-09-152.152.162.23+0.13+6.44%11,19737.20%
MSFT231020P001950002023-03-23 10:32AM EDT2023-10-202.822.712.790.00-143735.98%
MSFT231117P001950002023-03-20 9:58AM EDT2023-11-174.533.153.250.00-11235.23%
MSFT240119P001950002023-03-22 12:39PM EDT2024-01-194.403.954.200.00-499,38333.73%
MSFT240621P001950002023-03-21 10:03AM EDT2024-06-218.005.757.650.00-158833.39%
MSFT241220P001950002023-03-17 2:22PM EDT2024-12-209.958.9511.050.00-127232.46%
MSFT250117P001950002023-03-23 12:17PM EDT2025-01-1710.009.5011.00-0.10-0.99%41,78231.72%
MSFT250620P001950002023-03-22 2:21PM EDT2025-06-2011.7010.5013.250.00-14330.88%
MSFT251219P001950002023-03-20 1:10PM EDT2025-12-1914.5512.0015.300.00-16622229.76%