Mercado fechará em 56 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
313,05+0,91 (+0,29%)
A partir de 03:04PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:285.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C002850002023-09-26 3:35PM EDT2023-09-2925.1527.5528.95-0.37-1.45%327656.45%
MSFT231006C002850002023-09-27 12:19PM EDT2023-10-0626.3528.7528.90-1.10-4.01%48842.02%
MSFT231013C002850002023-09-27 1:30PM EDT2023-10-1327.1529.0029.15-0.58-2.09%132134.50%
MSFT231020C002850002023-09-27 9:50AM EDT2023-10-2030.1030.2030.40+1.00+3.44%41,02236.68%
MSFT231027C002850002023-09-26 10:41AM EDT2023-10-2731.6531.3531.650.00-23937.79%
MSFT231117C002850002023-09-27 2:17PM EDT2023-11-1731.9533.9034.25-0.10-0.31%281436.88%
MSFT231215C002850002023-09-26 12:18PM EDT2023-12-1535.9635.6036.700.00-250935.08%
MSFT240119C002850002023-09-26 3:48PM EDT2024-01-1938.2338.7039.600.00-163,44634.26%
MSFT240216C002850002023-09-26 2:44PM EDT2024-02-1640.8542.4043.05-0.11-0.27%14435.87%
MSFT240315C002850002023-09-27 12:06PM EDT2024-03-1542.8544.2544.85-0.77-1.77%893735.21%
MSFT240419C002850002023-09-21 1:41PM EDT2024-04-1954.5046.9547.400.00-41335.16%
MSFT240621C002850002023-09-26 10:12AM EDT2024-06-2151.5251.5052.000.00-21,03635.56%
MSFT240920C002850002023-09-21 10:18AM EDT2024-09-2063.7757.7558.700.00-4636.71%
MSFT241220C002850002023-09-26 2:29PM EDT2024-12-2062.0061.5064.000.00-223536.99%
MSFT250117C002850002023-09-22 2:57PM EDT2025-01-1764.8764.0065.60-4.03-5.85%162037.12%
MSFT250620C002850002023-08-31 2:39PM EDT2025-06-2084.3070.8073.700.00-25737.70%
MSFT251219C002850002023-09-22 3:06PM EDT2025-12-1985.1678.8081.950.00-215138.10%
MSFT260116C002850002023-09-25 11:17AM EDT2026-01-1684.2079.7082.950.00-5938.05%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P002850002023-09-27 2:47PM EDT2023-09-290.010.010.02-0.08-88.89%1821,25741.02%
MSFT231006P002850002023-09-27 2:39PM EDT2023-10-060.280.280.29-0.32-53.33%13472633.11%
MSFT231013P002850002023-09-27 2:46PM EDT2023-10-130.710.700.72-0.30-29.70%4817230.93%
MSFT231020P002850002023-09-27 2:43PM EDT2023-10-201.181.161.19-0.30-20.27%1,0704,33329.69%
MSFT231027P002850002023-09-27 2:33PM EDT2023-10-272.552.412.49-0.50-16.39%8133832.95%
MSFT231103P002850002023-09-27 2:22PM EDT2023-11-033.593.053.15+0.12+3.46%1826732.42%
MSFT231117P002850002023-09-27 2:38PM EDT2023-11-174.174.104.15-0.38-8.35%1154,51930.91%
MSFT231215P002850002023-09-27 2:20PM EDT2023-12-156.505.705.80+0.10+1.56%321,74328.84%
MSFT240119P002850002023-09-27 2:05PM EDT2024-01-197.547.457.55-0.51-6.34%1698,75927.30%
MSFT240216P002850002023-09-27 2:04PM EDT2024-02-1610.209.359.50+0.15+1.49%697927.58%
MSFT240315P002850002023-09-27 2:34PM EDT2024-03-1510.8510.6010.75-0.28-2.52%5088026.99%
MSFT240419P002850002023-09-26 1:49PM EDT2024-04-1912.4711.7512.000.00-86326.18%
MSFT240621P002850002023-09-26 3:46PM EDT2024-06-2115.3514.5514.750.00-21,62525.90%
MSFT240920P002850002023-09-26 9:59AM EDT2024-09-2017.3517.6017.850.00-1026325.25%
MSFT241220P002850002023-09-19 11:31AM EDT2024-12-2016.8919.9521.500.00-3338225.52%
MSFT250117P002850002023-09-26 9:57AM EDT2025-01-1721.0021.1521.450.00-163824.72%
MSFT250620P002850002023-09-27 11:24AM EDT2025-06-2025.4022.5525.95+0.30+1.20%124624.55%
MSFT251219P002850002023-09-27 10:47AM EDT2025-12-1929.3627.6030.25-0.04-0.14%692824.19%
MSFT260116P002850002023-09-26 2:41PM EDT2026-01-1630.1226.8030.800.00-3424.10%