Mercado abrirá em 1 h 26 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
427,00-3,52 (-0,82%)
No fechamento: 04:00PM EDT
427,77 +0,77 (+0,18%)
Pré-Abertura: 07:33AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:315.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C003150002024-05-14 1:40PM EDT2024-05-2498.700.000.000.00-3500.00%
MSFT240531C003150002024-05-22 1:44PM EDT2024-05-31114.830.000.000.00-130.00%
MSFT240607C003150002024-05-15 1:49PM EDT2024-06-07108.700.000.000.00-5120.00%
MSFT240614C003150002024-05-15 3:50PM EDT2024-06-14109.700.000.000.00--10.00%
MSFT240621C003150002024-05-21 2:58PM EDT2024-06-21115.620.000.000.00-216240.00%
MSFT240628C003150002024-05-21 10:09AM EDT2024-06-28114.310.000.000.00-130.00%
MSFT240719C003150002024-05-14 2:25PM EDT2024-07-19103.040.000.000.00-721170.00%
MSFT240816C003150002024-05-21 12:17PM EDT2024-08-16120.600.000.000.00-3870.00%
MSFT240920C003150002024-05-14 2:57PM EDT2024-09-20107.800.000.000.00-641820.00%
MSFT241018C003150002024-05-23 11:07AM EDT2024-10-18123.690.000.000.00-1300.00%
MSFT241115C003150002024-05-14 9:40AM EDT2024-11-15108.220.000.000.00-1360.00%
MSFT241220C003150002024-04-29 11:41AM EDT2024-12-2099.600.000.000.00-22300.00%
MSFT250117C003150002024-05-23 10:58AM EDT2025-01-17128.250.000.000.00-151,6260.00%
MSFT250620C003150002024-05-07 10:16AM EDT2025-06-20120.800.000.000.00-16180.00%
MSFT251219C003150002024-05-08 9:30AM EDT2025-12-19125.620.000.000.00-18090.00%
MSFT260116C003150002024-05-23 3:06PM EDT2026-01-16142.500.000.000.00-21570.00%
MSFT260618C003150002024-04-24 1:42PM EDT2026-06-18138.240.000.000.00-1130.00%
MSFT261218C003150002024-05-20 3:54PM EDT2026-12-18154.360.000.000.00-8280.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P003150002024-05-17 3:24PM EDT2024-05-240.010.000.000.00-445350.00%
MSFT240531P003150002024-05-09 3:07PM EDT2024-05-310.020.000.000.00-51250.00%
MSFT240607P003150002024-05-13 3:19PM EDT2024-06-070.060.000.000.00-1325.00%
MSFT240614P003150002024-05-21 11:45AM EDT2024-06-140.020.000.000.00-5525.00%
MSFT240621P003150002024-05-23 2:06PM EDT2024-06-210.030.000.000.00-41,41225.00%
MSFT240719P003150002024-05-23 12:37PM EDT2024-07-190.090.000.000.00-218712.50%
MSFT240816P003150002024-05-23 3:47PM EDT2024-08-160.420.000.000.00-734512.50%
MSFT240920P003150002024-05-23 3:34PM EDT2024-09-200.730.000.000.00-31,11912.50%
MSFT241018P003150002024-05-23 11:22AM EDT2024-10-180.900.000.000.00-1128912.50%
MSFT241115P003150002024-05-23 1:13PM EDT2024-11-151.590.000.000.00-112716.25%
MSFT241220P003150002024-05-23 2:13PM EDT2024-12-202.290.000.000.00-94206.25%
MSFT250117P003150002024-05-23 9:46AM EDT2025-01-172.510.000.000.00-22,3946.25%
MSFT250620P003150002024-05-21 2:35PM EDT2025-06-205.750.000.000.00-14946.25%
MSFT251219P003150002024-05-21 2:34PM EDT2025-12-199.350.000.000.00-153126.25%
MSFT260116P003150002024-05-22 9:34AM EDT2026-01-169.800.000.000.00-22006.25%
MSFT260618P003150002024-05-21 9:41AM EDT2026-06-1813.200.000.000.00-1283.13%
MSFT261218P003150002024-05-15 10:24AM EDT2026-12-1817.400.000.000.00-1293.13%