Mercado abrirá em 7 h 21 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
312,79+0,65 (+0,21%)
No fechamento: 04:00PM EDT
313,78 +0,99 (+0,32%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:290.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C002900002023-09-27 12:41PM EDT2023-09-2921.250.000.000.00-500.00%
MSFT231006C002900002023-09-27 3:27PM EDT2023-10-0624.490.000.000.00-500.00%
MSFT231013C002900002023-09-25 12:48PM EDT2023-10-1327.700.000.000.00-100.00%
MSFT231020C002900002023-09-27 3:51PM EDT2023-10-2025.320.000.000.00-2500.00%
MSFT231027C002900002023-09-27 2:30PM EDT2023-10-2726.550.000.000.00-100.00%
MSFT231103C002900002023-09-27 10:54AM EDT2023-11-0326.590.000.000.00-500.00%
MSFT231117C002900002023-09-27 1:06PM EDT2023-11-1729.000.000.000.00-700.00%
MSFT231215C002900002023-09-27 3:13PM EDT2023-12-1533.650.000.000.00-300.00%
MSFT240119C002900002023-09-27 3:43PM EDT2024-01-1934.650.000.000.00-3200.00%
MSFT240216C002900002023-09-21 12:46PM EDT2024-02-1645.200.000.000.00-700.00%
MSFT240315C002900002023-09-27 1:42PM EDT2024-03-1539.070.000.000.00-100.00%
MSFT240419C002900002023-09-26 9:37AM EDT2024-04-1945.100.000.000.00-100.00%
MSFT240621C002900002023-09-27 3:06PM EDT2024-06-2148.800.000.000.00-300.00%
MSFT240920C002900002023-09-21 3:39PM EDT2024-09-2060.560.000.000.00-300.00%
MSFT241220C002900002023-09-26 3:29PM EDT2024-12-2059.190.000.000.00-3000.00%
MSFT250117C002900002023-09-26 12:53PM EDT2025-01-1761.850.000.000.00-300.00%
MSFT250620C002900002023-09-27 3:08PM EDT2025-06-2070.200.000.000.00-200.00%
MSFT251219C002900002023-09-25 12:19PM EDT2025-12-1980.100.000.000.00-1200.00%
MSFT260116C002900002023-09-27 10:36AM EDT2026-01-1677.500.000.000.00-100.00%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P002900002023-09-27 3:38PM EDT2023-09-290.040.000.000.00-775025.00%
MSFT231006P002900002023-09-27 3:55PM EDT2023-10-060.460.000.000.00-329012.50%
MSFT231013P002900002023-09-27 3:41PM EDT2023-10-131.070.000.000.00-13406.25%
MSFT231020P002900002023-09-27 3:53PM EDT2023-10-201.700.000.000.00-1,20006.25%
MSFT231027P002900002023-09-27 3:58PM EDT2023-10-273.150.000.000.00-15506.25%
MSFT231103P002900002023-09-27 3:39PM EDT2023-11-033.800.000.000.00-2006.25%
MSFT231117P002900002023-09-27 3:56PM EDT2023-11-175.090.000.000.00-27503.13%
MSFT231215P002900002023-09-27 3:51PM EDT2023-12-156.910.000.000.00-30103.13%
MSFT240119P002900002023-09-27 3:43PM EDT2024-01-198.850.000.000.00-12603.13%
MSFT240216P002900002023-09-27 2:19PM EDT2024-02-1611.680.000.000.00-303.13%
MSFT240315P002900002023-09-27 2:39PM EDT2024-03-1512.050.000.000.00-11003.13%
MSFT240419P002900002023-09-27 1:12PM EDT2024-04-1913.750.000.000.00-301.56%
MSFT240621P002900002023-09-27 2:36PM EDT2024-06-2116.350.000.000.00-2801.56%
MSFT240920P002900002023-09-25 1:15PM EDT2024-09-2017.950.000.000.00-401.56%
MSFT241220P002900002023-09-27 10:19AM EDT2024-12-2021.450.000.000.00-201.56%
MSFT250117P002900002023-09-26 12:04PM EDT2025-01-1723.490.000.000.00-6001.56%
MSFT250620P002900002023-09-22 2:06PM EDT2025-06-2025.450.000.000.00-301.56%
MSFT251219P002900002023-09-22 1:23PM EDT2025-12-1929.000.000.000.00-500.78%
MSFT260116P002900002023-09-22 12:14PM EDT2026-01-1629.000.000.000.00--00.78%