Mercado fechará em 5 h 42 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,77-0,66 (-0,16%)
A partir de 10:18AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:285.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240412C002850002024-03-01 10:37AM EDT2024-04-12130.08135.30138.000.00-4499.90%
MSFT240419C002850002024-03-06 10:32AM EDT2024-04-19120.69135.70138.450.00-14189.50%
MSFT240517C002850002024-03-14 11:18AM EDT2024-05-17145.43137.00139.300.00-53367.98%
MSFT240621C002850002024-03-25 1:51PM EDT2024-06-21142.48137.60141.450.00-21,05958.28%
MSFT240719C002850002024-02-06 11:05AM EDT2024-07-19126.54129.05131.400.00-170.00%
MSFT240920C002850002024-03-27 3:30PM EDT2024-09-20142.50141.55145.350.00-11,38653.20%
MSFT241220C002850002024-03-15 12:11PM EDT2024-12-20141.95145.80149.300.00-627048.77%
MSFT250117C002850002024-03-21 9:30AM EDT2025-01-17157.65147.40151.050.00-554148.59%
MSFT250620C002850002024-02-21 12:43PM EDT2025-06-20135.55161.45164.750.00-114250.44%
MSFT251219C002850002024-03-20 11:33AM EDT2025-12-19164.51160.95164.400.00-114643.50%
MSFT260116C002850002024-03-26 10:01AM EDT2026-01-16167.07161.50165.050.00-277643.02%
MSFT260618C002850002024-03-14 2:30PM EDT2026-06-18174.20166.05170.400.00-4442.11%
MSFT261218C002850002024-03-11 10:05AM EDT2026-12-18159.15172.20176.250.00-11641.27%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328P002850002024-03-22 12:06PM EDT2024-03-280.010.000.010.00-1,1811,192225.00%
MSFT240412P002850002024-03-25 1:29PM EDT2024-04-120.020.000.030.00-2461.33%
MSFT240419P002850002024-03-26 3:56PM EDT2024-04-190.010.010.040.00-2093953.52%
MSFT240426P002850002024-03-12 9:51AM EDT2024-04-260.450.000.150.00--152.15%
MSFT240517P002850002024-03-27 3:23PM EDT2024-05-170.190.140.210.00-1031945.22%
MSFT240621P002850002024-03-27 2:37PM EDT2024-06-210.480.380.490.00-101,68339.21%
MSFT240719P002850002024-03-19 3:59PM EDT2024-07-190.660.550.670.00-38835.77%
MSFT240920P002850002024-03-27 3:53PM EDT2024-09-201.291.201.410.00-353832.76%
MSFT241220P002850002024-03-27 1:39PM EDT2024-12-202.662.342.710.00-254330.55%
MSFT250117P002850002024-03-26 1:45PM EDT2025-01-172.992.872.980.00-191729.72%
MSFT250620P002850002024-03-20 2:59PM EDT2025-06-205.255.005.350.00-321427.98%
MSFT251219P002850002024-03-21 12:03PM EDT2025-12-197.957.908.750.00-11,08327.35%
MSFT260116P002850002024-03-27 10:29AM EDT2026-01-168.768.309.050.00-219227.06%
MSFT261218P002850002024-03-18 10:15AM EDT2026-12-1814.2212.9014.500.00-42125.99%