Mercado fechará em 2 h 37 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,15-4,42 (-1,58%)
A partir de 01:23PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:285.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331C002850002023-03-27 1:06PM EDT2023-03-310.960.960.98-1.41-59.49%19,7105,93129.86%
MSFT230406C002850002023-03-27 1:05PM EDT2023-04-062.092.062.09-1.85-46.95%2,2092,44927.80%
MSFT230414C002850002023-03-27 1:02PM EDT2023-04-143.503.503.55-2.24-39.02%1,3523,95027.87%
MSFT230421C002850002023-03-27 1:04PM EDT2023-04-214.754.604.75-2.25-32.14%2,57813,86828.28%
MSFT230428C002850002023-03-27 1:04PM EDT2023-04-286.906.756.90-2.10-23.33%12766331.95%
MSFT230505C002850002023-03-27 12:26PM EDT2023-05-058.207.958.10-1.86-18.49%5782932.43%
MSFT230519C002850002023-03-27 12:41PM EDT2023-05-199.499.459.55-2.56-21.24%9449,78331.41%
MSFT230616C002850002023-03-27 12:59PM EDT2023-06-1612.4012.2512.40-2.15-14.78%2626,50931.03%
MSFT230721C002850002023-03-27 11:56AM EDT2023-07-2115.6515.3515.55-1.15-6.85%152,15231.06%
MSFT230818C002850002023-03-27 12:02PM EDT2023-08-1818.0018.1018.30-2.85-13.67%4174931.87%
MSFT230915C002850002023-03-27 1:04PM EDT2023-09-1520.2520.0520.30-1.50-6.90%321,97731.82%
MSFT231020C002850002023-03-27 12:22PM EDT2023-10-2022.9022.8022.90-2.30-9.13%2379232.14%
MSFT231117C002850002023-03-27 11:57AM EDT2023-11-1725.1024.7025.95-1.58-5.92%28833.62%
MSFT240119C002850002023-03-27 12:46PM EDT2024-01-1928.5328.2029.35-2.17-7.07%1013,77633.27%
MSFT240621C002850002023-03-27 12:02PM EDT2024-06-2135.3935.6538.40-1.61-4.35%19076234.43%
MSFT241220C002850002023-03-27 11:54AM EDT2024-12-2044.6743.3546.20+0.05+0.11%76134.49%
MSFT250117C002850002023-03-27 12:14PM EDT2025-01-1745.9444.8047.80-1.46-3.08%1553934.85%
MSFT250620C002850002023-03-23 3:18PM EDT2025-06-2051.0549.7053.100.00-15334.66%
MSFT251219C002850002023-03-23 1:09PM EDT2025-12-1959.1255.5558.800.00-97734.54%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230331P002850002023-03-27 1:03PM EDT2023-03-319.309.209.50+2.69+40.70%5901,43025.83%
MSFT230406P002850002023-03-27 12:26PM EDT2023-04-0610.2510.2510.40+2.05+25.00%52248024.24%
MSFT230414P002850002023-03-27 12:40PM EDT2023-04-1411.6010.7511.65+1.85+18.97%3465824.50%
MSFT230421P002850002023-03-27 12:55PM EDT2023-04-2112.3512.2512.45+1.60+14.88%5391,52524.02%
MSFT230428P002850002023-03-27 10:34AM EDT2023-04-2812.6212.9014.45-0.13-1.02%1421027.85%
MSFT230505P002850002023-03-27 12:55PM EDT2023-05-0515.1214.6015.70-0.08-0.53%74428.89%
MSFT230519P002850002023-03-27 12:26PM EDT2023-05-1916.5516.4516.65+1.42+9.39%661,92827.19%
MSFT230616P002850002023-03-27 11:44AM EDT2023-06-1618.2018.6018.70+0.95+5.51%1152,76626.09%
MSFT230721P002850002023-03-24 2:56PM EDT2023-07-2118.8020.5520.70-0.85-4.33%4551125.10%
MSFT230818P002850002023-03-27 12:23PM EDT2023-08-1822.6022.6022.75+0.20+0.89%615925.53%
MSFT230915P002850002023-03-24 3:20PM EDT2023-09-1522.7523.9024.100.00-1658625.16%
MSFT231020P002850002023-03-27 10:27AM EDT2023-10-2023.8025.4025.60-0.55-2.26%3031224.76%
MSFT231117P002850002023-03-24 9:38AM EDT2023-11-1727.6426.7527.200.00-103325.05%
MSFT240119P002850002023-03-27 11:54AM EDT2024-01-1929.0028.8530.10+1.03+3.68%84,00625.17%
MSFT240621P002850002023-03-27 11:31AM EDT2024-06-2132.3532.0535.00-0.28-0.86%427724.45%
MSFT241220P002850002023-03-16 1:59PM EDT2024-12-2038.3037.6539.500.00-543023.76%
MSFT250117P002850002023-03-27 10:14AM EDT2025-01-1737.3038.2040.00-0.54-1.43%228623.59%
MSFT250620P002850002023-03-01 2:55PM EDT2025-06-2051.3240.1543.050.00-2823.11%
MSFT251219P002850002023-03-23 10:32AM EDT2025-12-1944.3143.3045.800.00--122.42%