Mercado fechará em 1 h 13 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
275,69+3,40 (+1,25%)
A partir de 02:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:315.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324C003150002023-03-23 10:11AM EDT2023-03-240.010.000.01-0.01-50.00%213,82259.38%
MSFT230331C003150002023-03-23 1:07PM EDT2023-03-310.070.040.06+0.03+75.00%10995136.72%
MSFT230406C003150002023-03-23 2:05PM EDT2023-04-060.150.150.16+0.05+50.00%4115532.67%
MSFT230414C003150002023-03-23 1:58PM EDT2023-04-140.330.310.33+0.11+50.00%6123829.81%
MSFT230421C003150002023-03-23 2:28PM EDT2023-04-210.500.490.51+0.19+61.29%7568,57228.39%
MSFT230428C003150002023-03-23 1:27PM EDT2023-04-281.251.121.17+0.51+68.92%2814130.88%
MSFT230519C003150002023-03-23 2:23PM EDT2023-05-192.252.162.21+0.78+53.06%1,0238,66829.45%
MSFT230616C003150002023-03-23 2:29PM EDT2023-06-163.703.703.80+0.92+33.09%2,4478,80528.96%
MSFT230721C003150002023-03-23 2:10PM EDT2023-07-215.875.705.85+1.22+26.24%3473928.85%
MSFT230818C003150002023-03-23 2:04PM EDT2023-08-187.957.707.80+1.66+26.39%43453629.46%
MSFT230915C003150002023-03-23 1:12PM EDT2023-09-159.709.209.35+0.60+6.59%5161,48629.43%
MSFT231020C003150002023-03-23 1:47PM EDT2023-10-2011.8511.3511.50-0.15-1.25%2739429.81%
MSFT231117C003150002023-03-23 11:27AM EDT2023-11-1714.0012.8013.40+1.20+9.37%1711830.37%
MSFT240119C003150002023-03-23 12:41PM EDT2024-01-1917.8315.9516.55+3.83+27.36%422,56130.40%
MSFT240621C003150002023-03-23 1:36PM EDT2024-06-2124.4822.2024.60+6.48+36.00%559631.54%
MSFT241220C003150002023-03-20 11:19AM EDT2024-12-2030.0330.1532.600.00-407732.23%
MSFT250117C003150002023-03-23 12:03PM EDT2025-01-1734.2531.6533.35+0.05+0.15%62,22732.05%
MSFT250620C003150002023-03-17 2:21PM EDT2025-06-2039.3536.7039.850.00-94032.83%
MSFT251219C003150002023-03-21 2:05PM EDT2025-12-1942.0041.7546.300.00-81933.24%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230324P003150002023-03-17 12:34PM EDT2023-03-2436.5037.0039.050.00-600.00%
MSFT230331P003150002023-03-23 1:19PM EDT2023-03-3135.4036.3538.80-0.80-2.21%200.00%
MSFT230421P003150002023-03-22 2:22PM EDT2023-04-2136.2037.2539.450.00-1135322.71%
MSFT230519P003150002023-03-21 11:26AM EDT2023-05-1944.6538.0539.250.00-7260.00%
MSFT230616P003150002023-03-20 9:50AM EDT2023-06-1643.3538.6540.300.00-119019.47%
MSFT230721P003150002022-12-01 12:38PM EDT2023-07-2163.2174.5076.500.00--079.78%
MSFT230818P003150002023-03-17 1:17PM EDT2023-08-1840.1540.0542.550.00-4320.83%
MSFT230915P003150002023-03-23 2:23PM EDT2023-09-1541.7041.4043.85-1.55-3.58%62921.59%
MSFT231020P003150002023-03-23 10:06AM EDT2023-10-2042.9943.3044.90-1.01-2.30%11721.42%
MSFT231117P003150002023-03-20 1:41PM EDT2023-11-1749.0643.0545.450.00-1220.93%
MSFT240119P003150002023-03-20 10:54AM EDT2024-01-1951.1045.6546.900.00-422120.43%
MSFT240621P003150002023-03-22 11:10AM EDT2024-06-2149.9548.2051.650.00-1022321.09%
MSFT241220P003150002023-03-14 3:00PM EDT2024-12-2064.3052.3555.200.00-332820.49%
MSFT250117P003150002023-03-17 2:24PM EDT2025-01-1754.4052.6555.650.00-258220.38%
MSFT250620P003150002023-03-14 3:09PM EDT2025-06-2067.7055.7059.250.00-2020.66%