Mercado fechará em 2 h 16 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
279,80+7,51 (+2,76%)
A partir de 01:44PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:305.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C003050002023-03-23 1:07PM EDT2023-03-240.010.000.020.00-1181,94746.48%
MSFT230331C003050002023-03-23 1:27PM EDT2023-03-310.170.170.19+0.08+88.89%47489730.23%
MSFT230406C003050002023-03-23 12:51PM EDT2023-04-060.480.420.43+0.27+128.57%1901,95427.52%
MSFT230414C003050002023-03-23 1:13PM EDT2023-04-140.820.860.90+0.36+78.26%13774526.56%
MSFT230421C003050002023-03-23 1:26PM EDT2023-04-211.321.301.36+0.62+88.57%1,59932,66026.16%
MSFT230428C003050002023-03-23 1:03PM EDT2023-04-282.552.502.57+0.83+48.26%1916,80229.11%
MSFT230519C003050002023-03-23 1:17PM EDT2023-05-194.084.154.20+1.42+53.38%5573,11128.26%
MSFT230616C003050002023-03-23 1:17PM EDT2023-06-166.306.356.45+1.75+38.46%4094,42028.28%
MSFT230721C003050002023-03-23 1:12PM EDT2023-07-218.808.959.00+0.48+5.77%2721,35128.33%
MSFT230818C003050002023-03-23 1:10PM EDT2023-08-1811.5011.4011.60+2.22+23.92%11045829.49%
MSFT230915C003050002023-03-23 1:06PM EDT2023-09-1513.4413.0513.35+2.39+21.63%1022,19329.44%
MSFT231020C003050002023-03-23 10:32AM EDT2023-10-2014.4015.5515.65-1.11-7.16%2547529.72%
MSFT231117C003050002023-03-22 2:30PM EDT2023-11-1717.4017.0017.700.00-137430.27%
MSFT240119C003050002023-03-23 1:25PM EDT2024-01-1920.8220.5021.10+3.06+17.23%1117,32030.35%
MSFT240621C003050002023-03-23 12:03PM EDT2024-06-2129.1926.8529.95+4.09+16.29%301,09331.84%
MSFT241220C003050002023-03-17 10:49AM EDT2024-12-2038.1034.5537.950.00-12732.35%
MSFT250117C003050002023-03-17 2:37PM EDT2025-01-1738.0136.1039.600.00-661032.75%
MSFT250620C003050002023-03-22 11:40AM EDT2025-06-2042.7041.5545.500.00-128233.05%
MSFT251219C003050002023-03-15 10:56AM EDT2025-12-1940.5247.1551.350.00-110533.07%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P003050002023-03-22 3:26PM EDT2023-03-2427.8524.3526.650.00-31769.92%
MSFT230331P003050002023-03-22 2:32PM EDT2023-03-3125.3024.5026.950.00-82551.69%
MSFT230406P003050002023-03-17 10:16AM EDT2023-04-0622.9525.1527.050.00-7740.78%
MSFT230414P003050002023-03-21 3:38PM EDT2023-04-1431.9525.3527.350.00-61234.66%
MSFT230421P003050002023-03-22 1:30PM EDT2023-04-2128.1026.0527.500.00-116331.07%
MSFT230428P003050002023-03-20 11:12AM EDT2023-04-2834.0025.3027.950.00-95129.87%
MSFT230519P003050002023-03-22 3:37PM EDT2023-05-1931.0527.2029.650.00-1328.99%
MSFT230616P003050002023-03-16 11:52AM EDT2023-06-1634.4529.4530.550.00-14125.87%
MSFT230721P003050002023-03-17 2:45PM EDT2023-07-2133.0530.0531.700.00-243723.94%
MSFT230818P003050002023-03-21 11:51AM EDT2023-08-1838.9532.0033.450.00-21524.38%
MSFT230915P003050002023-03-22 10:57AM EDT2023-09-1535.0033.7035.200.00-106824.86%
MSFT231020P003050002023-03-23 1:02PM EDT2023-10-2034.0934.3535.70-5.71-14.35%92923.35%
MSFT231117P003050002023-03-23 11:02AM EDT2023-11-1735.2635.4536.95-3.14-8.18%8423.43%
MSFT240119P003050002023-03-23 11:00AM EDT2024-01-1937.1537.7039.55-2.40-6.07%160923.55%
MSFT240621P003050002023-03-22 1:17PM EDT2024-06-2143.2841.1044.600.00-126823.35%
MSFT241220P003050002023-03-14 12:05PM EDT2024-12-2056.9045.0548.650.00-2322.54%
MSFT250117P003050002023-03-23 11:25AM EDT2025-01-1746.5046.0549.15-6.05-11.51%181522.40%
MSFT250620P003050002023-03-22 9:40AM EDT2025-06-2052.7248.0552.100.00-1921.97%
MSFT251219P003050002023-03-16 1:07PM EDT2025-12-1954.2851.5055.950.00--221.97%