Mercado fechará em 2 h 26 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,91+2,27 (+0,72%)
A partir de 01:34PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C002500002023-09-28 12:38PM EDT2023-09-2965.1365.6565.850.00-12130.00%
MSFT231006C002500002023-09-29 10:55AM EDT2023-10-0668.2865.0567.35+2.68+4.09%23479.49%
MSFT231013C002500002023-09-22 9:30AM EDT2023-10-1372.0565.8566.150.00-1156.35%
MSFT231020C002500002023-09-29 10:53AM EDT2023-10-2069.2365.9068.30+7.66+12.44%277762.48%
MSFT231027C002500002023-09-28 1:30PM EDT2023-10-2764.9566.4566.900.00-22152.27%
MSFT231103C002500002023-09-28 11:22AM EDT2023-11-0363.8064.0067.40+63.80-2051.42%
MSFT231117C002500002023-09-29 10:53AM EDT2023-11-1770.4867.4068.70+6.58+10.30%223851.28%
MSFT231215C002500002023-09-28 11:19AM EDT2023-12-1564.0068.6569.000.00-322742.26%
MSFT240119C002500002023-09-27 3:11PM EDT2024-01-1969.8370.8571.300.00-76,42541.86%
MSFT240216C002500002023-09-26 12:10PM EDT2024-02-1669.9072.4574.250.00-3648044.03%
MSFT240315C002500002023-09-28 3:45PM EDT2024-03-1572.3673.7574.500.00-174640.69%
MSFT240419C002500002023-09-20 11:19AM EDT2024-04-1987.0376.1576.600.00-27640.54%
MSFT240621C002500002023-09-28 11:55AM EDT2024-06-2178.5079.6080.000.00-102,00240.11%
MSFT240920C002500002023-09-29 10:09AM EDT2024-09-2087.5284.6084.95+4.52+5.45%52,28940.17%
MSFT241220C002500002023-09-27 3:57PM EDT2024-12-2086.8087.5590.050.00-218140.75%
MSFT250117C002500002023-09-27 3:53PM EDT2025-01-1788.8089.0091.750.00-12,00841.09%
MSFT250620C002500002023-09-11 3:52PM EDT2025-06-20116.5394.6597.650.00-250840.33%
MSFT251219C002500002023-09-22 2:16PM EDT2025-12-19105.62101.50104.900.00-132240.44%
MSFT260116C002500002023-09-28 12:44PM EDT2026-01-16104.09103.15106.150.00-44540.59%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P002500002023-09-25 11:39AM EDT2023-09-290.010.000.010.00-2340143.75%
MSFT231006P002500002023-09-28 2:35PM EDT2023-10-060.020.000.010.00-524050.00%
MSFT231013P002500002023-09-29 12:21PM EDT2023-10-130.020.030.04-0.03-60.00%311444.73%
MSFT231020P002500002023-09-29 12:32PM EDT2023-10-200.060.080.09-0.06-50.00%214,53240.63%
MSFT231027P002500002023-09-29 10:35AM EDT2023-10-270.210.230.24-0.08-27.59%16540.58%
MSFT231103P002500002023-09-28 12:55PM EDT2023-11-030.420.350.370.00-31639.01%
MSFT231110P002500002023-09-28 10:59AM EDT2023-11-100.650.440.70+0.65-6-40.04%
MSFT231117P002500002023-09-29 1:04PM EDT2023-11-170.580.610.62-0.16-21.62%7789,13536.28%
MSFT231215P002500002023-09-29 1:01PM EDT2023-12-151.101.161.18-0.27-19.71%783833.13%
MSFT240119P002500002023-09-29 12:43PM EDT2024-01-191.791.992.02-0.38-17.51%417,55231.29%
MSFT240216P002500002023-09-27 2:10PM EDT2024-02-163.843.003.100.00-244931.48%
MSFT240315P002500002023-09-28 3:44PM EDT2024-03-154.003.703.800.00-63,69030.56%
MSFT240419P002500002023-09-27 10:42AM EDT2024-04-195.204.504.600.00-114429.56%
MSFT240517P002500002023-09-28 11:16AM EDT2024-05-176.153.955.85+6.15-28030.08%
MSFT240621P002500002023-09-29 11:24AM EDT2024-06-215.816.306.45-0.69-10.62%67,79429.04%
MSFT240920P002500002023-09-29 11:53AM EDT2024-09-208.258.458.60-0.65-7.30%661,73427.99%
MSFT241220P002500002023-09-26 3:24PM EDT2024-12-2010.2010.1511.45-1.80-15.00%10024128.17%
MSFT250117P002500002023-09-29 11:37AM EDT2025-01-1711.1011.3011.45-0.55-4.72%345,46527.33%
MSFT250620P002500002023-09-26 10:42AM EDT2025-06-2014.2513.6514.700.00-101,14126.64%
MSFT251219P002500002023-09-26 9:45AM EDT2025-12-1917.9415.8019.050.00-259126.69%
MSFT260116P002500002023-09-27 2:41PM EDT2026-01-1618.2016.6018.000.00-5726225.49%