Mercado abrirá em 8 h 14 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
368,80-3,72 (-1,00%)
No fechamento: 04:00PM EST
368,31 -0,49 (-0,13%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C002450002023-12-01 10:50AM EST2023-12-08127.40123.10124.950.00-11244.73%
MSFT231215C002450002023-11-10 10:46AM EST2023-12-15120.15123.15125.700.00-183134.13%
MSFT231222C002450002023-11-21 2:15PM EST2023-12-22129.05123.70126.000.00--0110.08%
MSFT240112C002450002023-12-01 11:13AM EST2024-01-12129.75124.55127.300.00-1183.44%
MSFT240119C002450002023-12-06 11:31AM EST2024-01-19126.50124.70127.25-12.95-9.29%101,37576.90%
MSFT240216C002450002023-11-27 2:33PM EST2024-02-16136.55126.00128.150.00-41366.15%
MSFT240315C002450002023-11-20 2:05PM EST2024-03-15137.16126.45129.050.00-118458.86%
MSFT240419C002450002023-11-28 2:20PM EST2024-04-19133.70128.15130.35-7.71-5.45%11,04155.32%
MSFT240517C002450002023-11-14 2:19PM EST2024-05-17130.36129.25132.250.00--1354.12%
MSFT240621C002450002023-11-27 12:46PM EST2024-06-21143.00130.15133.300.00-175751.18%
MSFT240920C002450002023-10-26 11:40AM EST2024-09-2099.01142.70145.200.00-4060.11%
MSFT241220C002450002023-11-10 3:12PM EST2024-12-20139.37137.10139.250.00-220346.92%
MSFT250117C002450002023-12-05 11:04AM EST2025-01-17142.42138.05140.750.00-145447.01%
MSFT250620C002450002023-11-21 3:09PM EST2025-06-20148.78142.00146.450.00-145645.40%
MSFT251219C002450002023-09-22 1:16PM EST2025-12-19109.02114.55118.500.00-1280.00%
MSFT260116C002450002023-11-28 2:55PM EST2026-01-16162.33148.00151.850.00-121742.83%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208P002450002023-11-02 2:04PM EST2023-12-080.070.000.320.00-12234.38%
MSFT231215P002450002023-12-06 9:30AM EST2023-12-150.010.000.010.00-576378.13%
MSFT231222P002450002023-12-04 11:30AM EST2023-12-220.020.001.230.00-522100.34%
MSFT231229P002450002023-12-04 11:30AM EST2023-12-290.030.000.040.00-32955.47%
MSFT240119P002450002023-12-05 11:27AM EST2024-01-190.100.050.100.00-216,19047.27%
MSFT240216P002450002023-12-06 12:19PM EST2024-02-160.240.220.30-0.09-27.27%149942.43%
MSFT240315P002450002023-12-06 3:25PM EST2024-03-150.410.390.43+0.01+2.50%1257137.94%
MSFT240419P002450002023-12-04 9:44AM EST2024-04-190.750.660.720.00-414535.46%
MSFT240517P002450002023-12-04 1:56PM EST2024-05-171.121.081.160.00-728135.14%
MSFT240621P002450002023-12-06 3:36PM EST2024-06-211.471.421.51+0.06+4.26%4552,49133.57%
MSFT240920P002450002023-12-06 2:30PM EST2024-09-202.622.612.770.00-14030431.73%
MSFT241220P002450002023-12-06 2:49PM EST2024-12-203.903.804.15-0.10-2.50%21,20530.61%
MSFT250117P002450002023-12-05 10:39AM EST2025-01-174.304.304.450.00-14,40130.10%
MSFT250620P002450002023-12-01 1:19PM EST2025-06-206.056.056.700.00-113728.84%
MSFT251219P002450002023-12-04 1:24PM EST2025-12-198.957.809.200.00-114427.75%
MSFT260116P002450002023-12-05 10:47AM EST2026-01-168.578.1511.450.00-121029.40%