Mercado fechará em 1 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,70+2,06 (+0,66%)
A partir de 02:08PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C002000002023-09-20 2:26PM EDT2023-09-29117.20115.90116.10-8.90-7.06%28405.86%
MSFT231020C002000002023-09-27 10:01AM EDT2023-10-20113.60115.90118.200.00-1127111.48%
MSFT231027C002000002023-09-25 10:25AM EDT2023-10-27117.32116.30118.200.00-1199.83%
MSFT231117C002000002023-09-29 1:03PM EDT2023-11-17117.63116.50117.70+1.62+1.40%46174.46%
MSFT231215C002000002023-09-27 2:40PM EDT2023-12-15114.32116.85117.900.00-90223761.85%
MSFT240119C002000002023-09-28 12:43PM EDT2024-01-19118.25117.80119.900.00-72,46259.41%
MSFT240216C002000002023-08-15 12:22PM EDT2024-02-16129.57142.40144.600.00-67115.70%
MSFT240315C002000002023-09-22 1:23PM EDT2024-03-15123.40119.50122.300.00-51955.58%
MSFT240517C002000002023-09-28 12:54PM EDT2024-05-17121.55118.80122.85+121.55-1052.25%
MSFT240621C002000002023-09-28 10:10AM EDT2024-06-21119.82123.00124.900.00-22,42551.03%
MSFT240920C002000002023-08-30 11:56AM EDT2024-09-20139.97126.15127.150.00-101849.45%
MSFT241220C002000002023-07-18 1:24PM EDT2024-12-20177.20132.60136.650.00-295054.10%
MSFT250117C002000002023-09-22 2:32PM EDT2025-01-17132.65129.00131.650.00-173748.79%
MSFT250620C002000002023-09-25 12:08PM EDT2025-06-20135.70133.20136.150.00-111747.23%
MSFT251219C002000002023-09-28 3:55PM EDT2025-12-19138.00137.00141.300.00-421146.23%
MSFT260116C002000002023-09-28 2:23PM EDT2026-01-16140.00138.20141.650.00-21045.76%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P002000002023-09-01 2:10PM EDT2023-09-290.010.000.010.00-214262.50%
MSFT231013P002000002023-09-26 10:14AM EDT2023-10-130.010.000.010.00-1468.75%
MSFT231020P002000002023-09-27 12:31PM EDT2023-10-200.020.000.010.00-12,01756.25%
MSFT231027P002000002023-09-26 1:38PM EDT2023-10-270.050.010.040.00-51356.64%
MSFT231103P002000002023-09-27 10:24AM EDT2023-11-030.090.030.060.00-11253.91%
MSFT231117P002000002023-09-28 11:25AM EDT2023-11-170.120.080.090.00-246949.22%
MSFT231215P002000002023-09-29 1:44PM EDT2023-12-150.160.160.17-0.07-30.43%2976042.58%
MSFT240119P002000002023-09-29 1:48PM EDT2024-01-190.300.300.32-0.06-16.67%1211,01838.53%
MSFT240216P002000002023-09-21 10:18AM EDT2024-02-160.530.540.580.00-22337.79%
MSFT240315P002000002023-09-27 2:19PM EDT2024-03-150.990.750.780.00-357636.30%
MSFT240419P002000002023-09-29 11:09AM EDT2024-04-190.971.051.08-0.26-21.14%24135.06%
MSFT240517P002000002023-09-28 3:11PM EDT2024-05-171.561.451.500.00-1335.07%
MSFT240621P002000002023-09-29 9:48AM EDT2024-06-211.631.781.82-0.26-13.76%15,40834.05%
MSFT240920P002000002023-09-27 11:43AM EDT2024-09-203.042.742.810.00-66071732.47%
MSFT241220P002000002023-09-28 9:33AM EDT2024-12-204.493.604.050.00-155231.82%
MSFT250117P002000002023-09-28 1:03PM EDT2025-01-174.204.254.35-0.25-5.62%15,79331.48%
MSFT250620P002000002023-09-29 10:13AM EDT2025-06-205.853.706.35-0.77-11.63%142730.55%
MSFT251219P002000002023-09-29 9:51AM EDT2025-12-197.906.509.30-0.59-6.95%224230.48%
MSFT260116P002000002023-09-29 12:37PM EDT2026-01-168.256.659.65-0.65-7.30%521330.36%