Mercado fechará em 2 h 53 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
280,32+8,03 (+2,95%)
A partir de 01:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:275.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C002750002023-03-23 12:49PM EDT2023-03-245.705.606.00+3.87+211.48%3,6195,60430.86%
MSFT230331C002750002023-03-23 12:50PM EDT2023-03-318.308.308.40+4.21+102.93%2,2114,06430.76%
MSFT230406C002750002023-03-23 12:49PM EDT2023-04-069.709.409.80+4.03+71.08%2481,79530.46%
MSFT230414C002750002023-03-23 12:44PM EDT2023-04-1411.2511.1011.40+3.87+52.44%1161,83930.58%
MSFT230421C002750002023-03-23 12:51PM EDT2023-04-2112.3812.3512.55+4.13+50.06%2,74521,59830.49%
MSFT230428C002750002023-03-23 12:44PM EDT2023-04-2814.6014.5014.75+4.30+41.75%10683533.83%
MSFT230519C002750002023-03-23 12:48PM EDT2023-05-1916.8817.1017.25+4.06+31.67%4428,51632.76%
MSFT230616C002750002023-03-23 12:45PM EDT2023-06-1620.0919.9520.15+4.34+27.56%2429,09032.36%
MSFT230721C002750002023-03-23 12:43PM EDT2023-07-2122.9523.1023.25+4.15+22.07%912,05532.19%
MSFT230818C002750002023-03-23 12:31PM EDT2023-08-1826.0425.8526.10+4.04+18.36%3085633.07%
MSFT230915C002750002023-03-23 12:31PM EDT2023-09-1527.9627.6527.95+2.96+11.84%692,42432.76%
MSFT231020C002750002023-03-23 12:11PM EDT2023-10-2030.1529.8030.60+1.25+4.33%4527833.11%
MSFT231117C002750002023-03-23 9:38AM EDT2023-11-1730.0032.2532.90-1.48-4.70%23833.71%
MSFT240119C002750002023-03-23 12:22PM EDT2024-01-1935.5435.5036.20+3.41+10.61%223,92433.31%
MSFT240621C002750002023-03-23 11:00AM EDT2024-06-2144.0043.2545.05+4.30+10.83%331,38534.38%
MSFT241220C002750002023-03-23 10:51AM EDT2024-12-2051.3049.5553.20-1.18-2.25%215134.76%
MSFT250117C002750002023-03-23 10:31AM EDT2025-01-1751.3551.6554.25+0.35+0.69%81,46634.74%
MSFT250620C002750002023-03-22 11:07AM EDT2025-06-2056.0555.7059.800.00-19234.76%
MSFT251219C002750002023-03-22 10:45AM EDT2025-12-1964.0062.3065.300.00-57934.56%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P002750002023-03-23 12:51PM EDT2023-03-240.700.690.70-3.55-83.53%8,5703,32930.52%
MSFT230331P002750002023-03-23 12:50PM EDT2023-03-312.912.922.96-3.44-54.17%4,1261,83729.77%
MSFT230406P002750002023-03-23 12:40PM EDT2023-04-063.904.004.10-3.55-47.65%1,48911,33928.49%
MSFT230414P002750002023-03-23 12:52PM EDT2023-04-145.355.255.35-2.95-35.54%12759427.72%
MSFT230421P002750002023-03-23 12:46PM EDT2023-04-216.106.256.30-3.45-36.13%1,7347,03927.36%
MSFT230428P002750002023-03-23 12:21PM EDT2023-04-288.088.058.20-3.17-28.18%2152,88730.16%
MSFT230519P002750002023-03-23 12:49PM EDT2023-05-1910.4510.3510.45-3.15-23.16%6584,04929.28%
MSFT230616P002750002023-03-23 12:41PM EDT2023-06-1612.4012.4012.60-2.60-17.33%1825,56128.10%
MSFT230721P002750002023-03-23 12:47PM EDT2023-07-2114.5014.4514.55-2.80-16.18%973,50326.79%
MSFT230818P002750002023-03-23 12:46PM EDT2023-08-1816.5016.5016.65-2.75-14.29%3249427.14%
MSFT230915P002750002023-03-23 12:40PM EDT2023-09-1517.6617.7517.95-2.48-12.31%1121,76126.60%
MSFT231020P002750002023-03-22 3:08PM EDT2023-10-2020.6519.2019.400.00-5111226.04%
MSFT231117P002750002023-03-23 9:54AM EDT2023-11-1721.6520.4021.05+0.20+0.93%42326.33%
MSFT240119P002750002023-03-23 12:41PM EDT2024-01-1922.4022.4023.20-2.95-11.64%2112,71425.59%
MSFT240621P002750002023-03-23 10:41AM EDT2024-06-2129.0027.0029.00+0.70+2.47%531,43225.57%
MSFT241220P002750002023-03-20 11:51AM EDT2024-12-2036.4031.3533.050.00-44924.43%
MSFT250117P002750002023-03-22 3:08PM EDT2025-01-1734.0031.6534.950.00-1582025.21%
MSFT250620P002750002023-03-22 2:46PM EDT2025-06-2035.0034.1036.700.00-43023.80%
MSFT251219P002750002023-03-23 10:51AM EDT2025-12-1941.0037.0541.35+0.85+2.12%182524.11%