Mercado abrirá em 4 h 36 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
272,23-7,20 (-2,58%)
No fechamento: 04:00PM EDT
272,56 +0,33 (+0,12%)
Pré-Abertura: 04:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C002500002023-03-20 3:44PM EDT2023-03-2421.400.000.000.00-22900.00%
MSFT230331C002500002023-03-20 3:48PM EDT2023-03-3123.000.000.000.00-12900.00%
MSFT230406C002500002023-03-20 12:40PM EDT2023-04-0623.500.000.000.00-800.00%
MSFT230414C002500002023-03-20 3:48PM EDT2023-04-1424.800.000.000.00-300.00%
MSFT230421C002500002023-03-20 3:45PM EDT2023-04-2125.000.000.000.00-24600.00%
MSFT230428C002500002023-03-17 3:46PM EDT2023-04-2832.240.000.000.00-500.00%
MSFT230519C002500002023-03-20 3:25PM EDT2023-05-1928.500.000.000.00-1200.00%
MSFT230616C002500002023-03-20 3:34PM EDT2023-06-1630.900.000.000.00-8000.00%
MSFT230721C002500002023-03-20 1:41PM EDT2023-07-2134.420.000.000.00-8100.00%
MSFT230818C002500002023-03-20 10:47AM EDT2023-08-1836.020.000.000.00-1100.00%
MSFT230915C002500002023-03-20 3:55PM EDT2023-09-1539.010.000.000.00-6900.00%
MSFT231020C002500002023-03-20 11:04AM EDT2023-10-2041.300.000.000.00-100.00%
MSFT231117C002500002023-03-20 1:18PM EDT2023-11-1742.500.000.000.00-1000.00%
MSFT240119C002500002023-03-20 3:44PM EDT2024-01-1945.800.000.000.00-6200.00%
MSFT240621C002500002023-03-20 2:48PM EDT2024-06-2151.400.000.000.00-400.00%
MSFT241220C002500002023-03-20 2:48PM EDT2024-12-2058.000.000.000.00-8100.00%
MSFT250117C002500002023-03-20 3:55PM EDT2025-01-1761.950.000.000.00-800.00%
MSFT250620C002500002023-03-20 11:16AM EDT2025-06-2067.500.000.000.00-5200.00%
MSFT251219C002500002023-03-20 2:53PM EDT2025-12-1971.800.000.000.00-800.00%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P002500002023-03-20 3:59PM EDT2023-03-240.250.000.000.00-4,412012.50%
MSFT230331P002500002023-03-20 3:59PM EDT2023-03-310.980.000.000.00-1,371012.50%
MSFT230406P002500002023-03-20 3:54PM EDT2023-04-061.470.000.000.00-37206.25%
MSFT230414P002500002023-03-20 3:56PM EDT2023-04-142.240.000.000.00-21006.25%
MSFT230421P002500002023-03-20 3:59PM EDT2023-04-212.790.000.000.00-3,25806.25%
MSFT230428P002500002023-03-20 3:52PM EDT2023-04-284.000.000.000.00-20706.25%
MSFT230519P002500002023-03-20 3:58PM EDT2023-05-195.800.000.000.00-88006.25%
MSFT230616P002500002023-03-20 3:53PM EDT2023-06-167.650.000.000.00-1,28103.13%
MSFT230721P002500002023-03-20 3:51PM EDT2023-07-219.600.000.000.00-2,34803.13%
MSFT230818P002500002023-03-20 3:59PM EDT2023-08-1811.350.000.000.00-6503.13%
MSFT230915P002500002023-03-20 3:53PM EDT2023-09-1512.650.000.000.00-13303.13%
MSFT231020P002500002023-03-20 2:57PM EDT2023-10-2014.230.000.000.00-3803.13%
MSFT231117P002500002023-03-20 3:04PM EDT2023-11-1715.520.000.000.00-8303.13%
MSFT240119P002500002023-03-20 3:55PM EDT2024-01-1917.500.000.000.00-19901.56%
MSFT240621P002500002023-03-20 1:02PM EDT2024-06-2122.000.000.000.00-5101.56%
MSFT241220P002500002023-03-17 2:24PM EDT2024-12-2023.950.000.000.00-101.56%
MSFT250117P002500002023-03-20 12:13PM EDT2025-01-1727.000.000.000.00-1201.56%
MSFT250620P002500002023-03-20 11:27AM EDT2025-06-2028.850.000.000.00-201.56%
MSFT251219P002500002023-03-20 9:59AM EDT2025-12-1932.700.000.000.00-101.56%