Mercado abrirá em 8 h 33 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:305.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C003050002023-09-27 3:49PM EDT2023-09-297.708.459.40-0.90-10.47%51480248.95%
MSFT231006C003050002023-09-27 3:56PM EDT2023-10-0610.6010.5011.40+0.10+0.95%32615435.18%
MSFT231013C003050002023-09-27 2:26PM EDT2023-10-1310.9012.0514.45-0.16-1.45%724139.08%
MSFT231020C003050002023-09-27 3:54PM EDT2023-10-2013.6013.4513.65+0.23+1.72%7701,09629.87%
MSFT231027C003050002023-09-27 2:46PM EDT2023-10-2716.4216.1017.05+0.69+4.39%164536.18%
MSFT231103C003050002023-09-27 1:41PM EDT2023-11-0315.9817.3018.70+15.98-3636.91%
MSFT231117C003050002023-09-27 3:59PM EDT2023-11-1718.9219.0519.20+0.42+2.27%1591,22132.54%
MSFT231215C003050002023-09-27 3:53PM EDT2023-12-1521.9021.9522.15+0.45+2.10%51540831.40%
MSFT240119C003050002023-09-27 3:53PM EDT2024-01-1925.4425.5525.75+0.40+1.60%787,21931.45%
MSFT240216C003050002023-09-26 1:50PM EDT2024-02-1627.9528.9529.100.00-1227232.59%
MSFT240315C003050002023-09-27 1:41PM EDT2024-03-1529.8430.1032.00-0.08-0.27%9062333.28%
MSFT240419C003050002023-09-25 3:16PM EDT2024-04-1936.2733.3534.650.00-62833.21%
MSFT240621C003050002023-09-27 3:22PM EDT2024-06-2139.2538.1540.00+0.20+0.51%281,12834.18%
MSFT240920C003050002023-09-27 3:59PM EDT2024-09-2045.3844.9546.75-0.27-0.59%113735.14%
MSFT241220C003050002023-09-19 11:03AM EDT2024-12-2060.0450.4552.000.00-2512335.30%
MSFT250117C003050002023-09-26 10:11AM EDT2025-01-1753.0052.6053.550.00-283735.37%
MSFT250620C003050002023-09-26 10:35AM EDT2025-06-2060.5359.7561.750.00-155435.95%
MSFT251219C003050002023-09-27 2:09PM EDT2025-12-1967.2067.4570.35-4.70-6.54%224336.51%
MSFT260116C003050002023-09-26 2:37PM EDT2026-01-1669.6068.2571.350.00-175136.45%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P003050002023-09-27 3:59PM EDT2023-09-290.640.440.63-0.60-48.39%3,9254,35233.74%
MSFT231006P003050002023-09-27 3:56PM EDT2023-10-062.272.202.27-0.68-23.05%1,1072,59527.27%
MSFT231013P003050002023-09-27 3:55PM EDT2023-10-133.501.503.60-0.84-19.35%5291,38126.35%
MSFT231020P003050002023-09-27 3:59PM EDT2023-10-204.704.504.65-0.60-11.32%6935,95325.69%
MSFT231027P003050002023-09-27 3:43PM EDT2023-10-277.206.857.00-0.28-3.74%621,24929.55%
MSFT231103P003050002023-09-27 2:47PM EDT2023-11-037.807.757.95-0.93-10.65%4310229.13%
MSFT231117P003050002023-09-27 3:49PM EDT2023-11-179.709.259.40-0.24-2.41%3642,99128.07%
MSFT231215P003050002023-09-27 3:52PM EDT2023-12-1511.4511.3011.40-0.54-4.50%2091,76926.14%
MSFT240119P003050002023-09-27 3:48PM EDT2024-01-1913.7513.3513.45-0.95-6.46%1059,10224.80%
MSFT240216P003050002023-09-27 1:49PM EDT2024-02-1617.0515.6515.80+0.35+2.10%1242825.34%
MSFT240315P003050002023-09-27 2:34PM EDT2024-03-1517.4517.0017.20+0.25+1.45%413,07524.85%
MSFT240419P003050002023-09-27 1:11PM EDT2024-04-1918.9518.4018.65-0.52-2.67%131124.22%
MSFT240621P003050002023-09-27 10:32AM EDT2024-06-2121.9521.3021.65-0.49-2.18%581,24824.07%
MSFT240920P003050002023-09-26 3:55PM EDT2024-09-2025.3324.6025.100.00-209323.65%
MSFT241220P003050002023-09-26 11:35AM EDT2024-12-2028.3026.7529.200.00-228724.17%
MSFT250117P003050002023-09-21 1:33PM EDT2025-01-1725.1028.4529.000.00-61,30623.31%
MSFT250620P003050002023-09-22 2:18PM EDT2025-06-2031.4730.5033.650.00-111223.18%
MSFT251219P003050002023-09-26 12:31PM EDT2025-12-1936.4535.2538.450.00-20126023.08%
MSFT260116P003050002023-09-27 12:29PM EDT2026-01-1637.5834.6039.40+0.61+1.65%11323.21%