Mercado fechará em 5 h 27 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
422,54-5,39 (-1,26%)
A partir de 10:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:295.00
Opções de comprapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C002950002024-04-09 11:40AM EDT2024-04-19128.66127.75130.550.00-2148147.61%
MSFT240517C002950002024-03-28 9:51AM EDT2024-05-17128.01128.95130.750.00-17875.13%
MSFT240621C002950002024-04-10 12:11PM EDT2024-06-21128.85130.60131.750.00-91,10359.56%
MSFT240719C002950002024-03-13 12:24PM EDT2024-07-19125.66132.20133.550.00-46355.87%
MSFT240920C002950002024-03-05 4:46PM EDT2024-09-20117.00128.50132.800.00-619443.49%
MSFT241220C002950002024-04-02 12:29PM EDT2024-12-20138.40140.30141.650.00-111248.09%
MSFT250117C002950002024-04-04 12:39PM EDT2025-01-17146.50140.65143.100.00-156447.40%
MSFT250620C002950002024-04-11 10:37AM EDT2025-06-20149.92148.30150.650.00-19545.00%
MSFT251219C002950002024-03-28 1:18PM EDT2025-12-19153.60155.15159.050.00-113043.76%
MSFT260116C002950002024-04-02 10:00AM EDT2026-01-16154.45156.85160.250.00-51443.61%
MSFT261218C002950002024-03-21 9:42AM EDT2026-12-18175.52169.00174.000.00-2942.71%
Opções de vendapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240412P002950002024-03-25 10:11AM EDT2024-04-120.030.000.030.00-22228.13%
MSFT240419P002950002024-04-11 3:10PM EDT2024-04-190.010.000.010.00-161,84973.44%
MSFT240426P002950002024-04-12 9:56AM EDT2024-04-260.050.010.12-0.23-82.14%101167.58%
MSFT240503P002950002024-04-05 9:30AM EDT2024-05-030.280.010.330.00-212162.31%
MSFT240517P002950002024-04-12 10:07AM EDT2024-05-170.200.160.28-0.02-9.09%147750.29%
MSFT240621P002950002024-04-09 12:43PM EDT2024-06-210.560.480.620.00-12,34741.68%
MSFT240719P002950002024-04-11 3:57PM EDT2024-07-190.670.690.780.00-10090536.67%
MSFT240920P002950002024-04-10 11:07AM EDT2024-09-201.651.511.800.00-387233.58%
MSFT241220P002950002024-04-10 11:39AM EDT2024-12-203.333.353.450.00-5462931.17%
MSFT250117P002950002024-04-11 2:30PM EDT2025-01-173.153.703.800.00-161,25230.30%
MSFT250620P002950002024-04-10 9:53AM EDT2025-06-206.406.306.800.00-337628.63%
MSFT251219P002950002024-04-04 2:20PM EDT2025-12-199.209.359.700.00-9159626.94%
MSFT260116P002950002024-04-03 3:14PM EDT2026-01-169.809.7510.150.00-55126.76%
MSFT260618P002950002024-02-20 1:07PM EDT2026-06-1815.0710.6513.200.00-14226.43%
MSFT261218P002950002024-04-02 10:19AM EDT2026-12-1815.6014.1015.900.00-102625.61%