Mercado abrirá em 8 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240315C002600002024-03-01 2:03PM EST2024-03-15155.20154.65157.00+8.92+6.10%3470116.70%
MSFT240419C002600002024-02-16 9:35AM EST2024-04-19149.01156.10158.650.00-16578.83%
MSFT240517C002600002024-02-27 11:30AM EST2024-05-17148.78157.15160.000.00-33969.40%
MSFT240621C002600002024-03-01 3:06PM EST2024-06-21159.32158.00161.05+3.52+2.26%286061.08%
MSFT240719C002600002024-02-02 2:19PM EST2024-07-19157.50159.15162.250.00-22158.22%
MSFT240816C002600002024-02-22 3:01PM EST2024-08-16157.33160.60163.350.00-23456.37%
MSFT240920C002600002024-02-20 11:58AM EST2024-09-20148.00161.60164.400.00-119853.45%
MSFT241018C002600002024-02-22 1:16PM EST2024-10-18158.50162.10165.950.00-2152.04%
MSFT241220C002600002024-02-12 10:24AM EST2024-12-20167.80164.35168.150.00-230152.44%
MSFT250117C002600002024-03-01 10:13AM EST2025-01-17164.47165.60169.25+5.76+3.63%41,96651.59%
MSFT250321C002600002024-02-29 11:29AM EST2025-03-21162.00167.35171.45+162.00--149.79%
MSFT250620C002600002024-02-15 1:07PM EST2025-06-20162.90170.10174.200.00-124947.59%
MSFT251219C002600002024-02-26 9:54AM EST2025-12-19173.77176.30180.200.00-517945.41%
MSFT260116C002600002024-03-01 9:52AM EST2026-01-16177.00177.20180.75+11.75+7.11%211244.90%
MSFT260618C002600002024-02-08 9:55AM EST2026-06-18181.25180.50185.500.00-1243.88%
MSFT261218C002600002024-02-07 11:31AM EST2026-12-18181.00185.50190.500.00-212942.79%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P002600002024-02-23 9:36AM EST2024-03-080.010.000.010.00-11118.75%
MSFT240315P002600002024-02-26 11:18AM EST2024-03-150.010.000.010.00-35,54878.13%
MSFT240322P002600002024-02-20 12:07PM EST2024-03-220.030.000.750.00--294.63%
MSFT240419P002600002024-02-29 3:30PM EST2024-04-190.040.020.050.00-5828347.46%
MSFT240517P002600002024-02-27 10:52AM EST2024-05-170.150.120.170.00-1734142.97%
MSFT240621P002600002024-03-01 9:43AM EST2024-06-210.300.300.35-0.05-14.29%13,14138.97%
MSFT240719P002600002024-02-29 3:55PM EST2024-07-190.480.440.490.00-1953636.50%
MSFT240816P002600002024-02-27 11:38AM EST2024-08-160.690.730.790.00-126035.86%
MSFT240920P002600002024-02-29 2:41PM EST2024-09-201.050.971.060.00-4078534.27%
MSFT241018P002600002024-02-29 10:52AM EST2024-10-181.241.081.280.00-102833.20%
MSFT241115P002600002024-02-29 1:56PM EST2024-11-151.621.481.640.00-51632.84%
MSFT241220P002600002024-02-29 3:32PM EST2024-12-201.921.821.960.00-644131.93%
MSFT250117P002600002024-02-29 3:00PM EST2025-01-172.212.052.230.00-113,62231.32%
MSFT250321P002600002024-03-01 11:46AM EST2025-03-212.810.744.95+2.81-613334.52%
MSFT250620P002600002024-03-01 2:06PM EST2025-06-203.703.453.85-0.24-6.09%277029.13%
MSFT251219P002600002024-02-29 2:45PM EST2025-12-196.616.056.550.00-1264228.47%
MSFT260116P002600002024-02-28 12:15PM EST2026-01-166.816.356.900.00-4116428.30%
MSFT260618P002600002024-02-12 1:20PM EST2026-06-188.257.059.050.00-1027.75%
MSFT261218P002600002024-02-23 3:20PM EST2026-12-1810.209.3512.450.00-111727.93%