Mercado fechará em 3 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
421,19-6,74 (-1,58%)
A partir de 12:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C002200002024-04-02 2:23PM EDT2024-04-19202.23200.40203.550.00-26217.38%
MSFT240517C002200002024-02-29 11:31AM EDT2024-05-17191.02200.70204.500.00--5112.94%
MSFT240621C002200002024-03-11 10:12AM EDT2024-06-21184.95203.25204.450.00-139890.83%
MSFT240816C002200002024-04-05 10:43AM EDT2024-08-16206.49204.75206.200.00-1575.45%
MSFT240920C002200002024-03-07 2:17PM EDT2024-09-20194.20208.60212.500.00-14982.11%
MSFT241220C002200002024-02-15 10:34AM EDT2024-12-20196.62202.00206.550.00-136356.43%
MSFT250117C002200002024-03-22 12:05PM EDT2025-01-17215.52208.55211.650.00-266361.44%
MSFT250321C002200002024-03-26 12:39PM EDT2025-03-21212.58209.30213.300.00-1157.65%
MSFT250620C002200002024-03-06 1:24PM EDT2025-06-20197.12215.00220.000.00-1018759.96%
MSFT251219C002200002024-04-01 9:33AM EDT2025-12-19220.90215.50220.500.00-617150.88%
MSFT260116C002200002024-02-20 10:33AM EDT2026-01-16201.88224.00228.500.00-13558.00%
MSFT260618C002200002024-02-15 4:35PM EDT2026-06-18208.25215.00219.500.00-310446.14%
MSFT261218C002200002024-02-12 3:58PM EDT2026-12-18217.77216.50221.500.00-102843.26%
Opções de vendapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240412P002200002024-04-05 10:46AM EDT2024-04-120.020.000.010.00-13362.50%
MSFT240419P002200002024-03-12 3:11PM EDT2024-04-190.020.000.030.00-2689140.63%
MSFT240517P002200002024-03-27 12:14PM EDT2024-05-170.030.000.090.00-732172.66%
MSFT240621P002200002024-04-10 9:58AM EDT2024-06-210.080.100.150.00-12,47957.42%
MSFT240719P002200002024-04-05 12:10PM EDT2024-07-190.110.100.210.00-808251.61%
MSFT240816P002200002024-03-28 12:53PM EDT2024-08-160.230.150.350.00-44248.58%
MSFT240920P002200002024-04-01 1:53PM EDT2024-09-200.340.270.500.00-61,11145.19%
MSFT241018P002200002024-03-05 1:41PM EDT2024-10-180.620.210.520.00-42441.94%
MSFT241115P002200002024-04-02 10:44AM EDT2024-11-150.580.410.770.00-24841.53%
MSFT241220P002200002024-04-11 3:54PM EDT2024-12-200.650.680.930.00-10080939.72%
MSFT250117P002200002024-04-11 3:54PM EDT2025-01-170.710.761.020.00-1003,04838.26%
MSFT250321P002200002024-04-12 11:52AM EDT2025-03-211.171.171.60+0.09+8.33%611037.39%
MSFT250620P002200002024-04-10 11:34AM EDT2025-06-201.860.203.400.00-411,03838.69%
MSFT250919P002200002024-04-11 2:31PM EDT2025-09-192.222.054.400.00-10637.33%
MSFT251219P002200002024-04-09 10:39AM EDT2025-12-193.002.804.450.00-125634.56%
MSFT260116P002200002024-04-02 12:20PM EDT2026-01-163.202.944.650.00-119134.16%
MSFT260618P002200002024-01-04 3:44PM EDT2026-06-187.502.507.000.00--134.09%
MSFT261218P002200002024-04-10 11:07AM EDT2026-12-185.754.008.000.00-101931.91%