Mercado fechará em 2 h 9 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
279,00+6,71 (+2,46%)
A partir de 01:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C002100002023-03-15 2:27PM EDT2023-03-2456.0068.4070.450.00-243201.76%
MSFT230331C002100002023-03-22 3:52PM EDT2023-03-3164.4268.5071.200.00-182108.69%
MSFT230421C002100002023-03-20 2:02PM EDT2023-04-2162.6070.3071.500.00-1114071.51%
MSFT230519C002100002023-03-23 1:10PM EDT2023-05-1971.8570.3572.05+1.35+1.91%103053.41%
MSFT230616C002100002023-03-23 11:42AM EDT2023-06-1673.8671.7572.85+8.36+12.76%360351.41%
MSFT230721C002100002023-03-21 11:54AM EDT2023-07-2165.6073.6574.850.00-214249.72%
MSFT230818C002100002023-02-23 2:15PM EDT2023-08-1850.8574.0076.550.00-48849.17%
MSFT230915C002100002023-03-23 1:33PM EDT2023-09-1576.8075.9077.05+1.57+2.09%448546.23%
MSFT231020C002100002023-03-17 2:22PM EDT2023-10-2078.6077.1579.400.00-172046.84%
MSFT231117C002100002023-03-17 2:38PM EDT2023-11-1778.9079.1580.450.00-4345.87%
MSFT240119C002100002023-03-22 2:04PM EDT2024-01-1982.8579.9082.65+2.42+3.01%31,80644.16%
MSFT240621C002100002023-03-17 2:39PM EDT2024-06-2185.9585.0088.600.00-51,83442.91%
MSFT241220C002100002023-03-20 11:20AM EDT2024-12-2086.9291.3094.550.00-512041.88%
MSFT250117C002100002023-03-20 1:56PM EDT2025-01-1786.9591.6595.400.00-365441.76%
MSFT250620C002100002023-03-20 10:01AM EDT2025-06-2092.3095.3599.150.00-14540.68%
MSFT251219C002100002023-03-17 10:44AM EDT2025-12-19102.5099.10103.500.00-14739.96%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P002100002023-03-22 2:11PM EDT2023-03-240.010.000.010.00-1071,758121.88%
MSFT230331P002100002023-03-23 11:56AM EDT2023-03-310.020.010.030.00-1153664.84%
MSFT230406P002100002023-03-23 12:47PM EDT2023-04-060.050.050.07-0.02-28.57%58343356.64%
MSFT230414P002100002023-03-23 1:25PM EDT2023-04-140.130.110.13-0.01-7.14%165050.39%
MSFT230421P002100002023-03-23 1:12PM EDT2023-04-210.180.180.20-0.09-33.33%2535,71246.83%
MSFT230428P002100002023-03-23 1:04PM EDT2023-04-280.390.390.42-0.07-15.22%219647.39%
MSFT230519P002100002023-03-23 12:59PM EDT2023-05-190.780.830.86-0.30-27.78%601,63743.24%
MSFT230616P002100002023-03-23 12:29PM EDT2023-06-161.311.431.47-0.47-26.40%8010,60339.88%
MSFT230721P002100002023-03-23 10:43AM EDT2023-07-212.002.092.15-0.37-15.61%202,47636.90%
MSFT230818P002100002023-03-23 11:13AM EDT2023-08-182.732.963.05-0.22-7.46%11,13936.56%
MSFT230915P002100002023-03-23 1:31PM EDT2023-09-153.553.553.65-0.05-1.39%265,78035.36%
MSFT231020P002100002023-03-22 2:53PM EDT2023-10-203.954.304.400.00-2847934.24%
MSFT231117P002100002023-03-22 2:46PM EDT2023-11-174.604.855.100.00-62633.77%
MSFT240119P002100002023-03-23 1:17PM EDT2024-01-196.115.806.65+0.06+0.99%1111,96132.96%
MSFT240621P002100002023-03-22 2:31PM EDT2024-06-218.958.709.500.00-44,30130.79%
MSFT241220P002100002023-03-22 3:51PM EDT2024-12-2012.8011.6513.450.00-516930.26%
MSFT250117P002100002023-03-23 10:27AM EDT2025-01-1712.9012.5514.15-0.20-1.53%22,76030.32%
MSFT250620P002100002023-03-16 10:50AM EDT2025-06-2017.0512.8016.350.00-53129.27%
MSFT251219P002100002023-03-09 1:44PM EDT2025-12-1919.0515.6519.600.00-21029.01%