Mercado fechará em 1 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
409,05-1,29 (-0,31%)
A partir de 01:08PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:325.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C003250002024-02-13 3:12PM EST2024-03-0881.1583.9585.850.00--173.78%
MSFT240315C003250002024-02-26 11:45AM EST2024-03-1584.6583.9086.10-3.20-3.64%33,74659.91%
MSFT240419C003250002024-02-26 11:45AM EST2024-04-1986.7086.1088.35+7.11+8.93%228851.23%
MSFT240517C003250002024-02-21 3:19PM EST2024-05-1779.4087.9090.000.00-612446.02%
MSFT240621C003250002024-02-22 1:11PM EST2024-06-2191.2589.7591.800.00-71,43642.18%
MSFT240719C003250002024-02-14 10:50AM EST2024-07-1990.4591.9093.300.00-15540.43%
MSFT240816C003250002024-02-26 9:34AM EST2024-08-1696.7094.0595.45-3.76-3.74%92540.16%
MSFT240920C003250002024-02-22 10:49AM EST2024-09-2098.2895.5597.600.00-324739.36%
MSFT241018C003250002024-02-22 1:13PM EST2024-10-1899.4597.2599.700.00-42239.35%
MSFT241115C003250002024-02-22 2:48PM EST2024-11-15103.45100.45101.550.00-2239.15%
MSFT241220C003250002024-02-23 1:27PM EST2024-12-20104.20101.90103.200.00-2245538.39%
MSFT250117C003250002024-02-23 12:46PM EST2025-01-17105.16104.15104.750.00-296138.12%
MSFT250620C003250002024-02-23 10:35AM EST2025-06-20116.00111.90114.250.00-152738.28%
MSFT251219C003250002024-02-23 11:54AM EST2025-12-19123.65121.80124.300.00-244038.53%
MSFT260116C003250002024-02-12 3:48PM EST2026-01-16128.45123.70125.200.00-214938.25%
MSFT260618C003250002024-01-31 2:46PM EST2026-06-18123.98127.80132.400.00-11438.29%
MSFT261218C003250002024-02-26 9:53AM EST2026-12-18138.22134.50139.50+0.53+0.38%33237.99%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P003250002024-02-23 3:56PM EST2024-03-010.020.000.010.00-2845260.94%
MSFT240308P003250002024-02-23 3:47PM EST2024-03-080.030.020.030.00-53446.48%
MSFT240315P003250002024-02-26 11:55AM EST2024-03-150.060.060.07-0.02-25.00%22,88340.53%
MSFT240322P003250002024-02-23 12:14PM EST2024-03-220.120.090.130.00-21637.35%
MSFT240328P003250002024-02-26 11:38AM EST2024-03-280.140.130.16-0.02-12.50%2634.57%
MSFT240419P003250002024-02-26 12:40PM EST2024-04-190.330.330.35-0.02-5.71%222,05429.83%
MSFT240517P003250002024-02-23 2:13PM EST2024-05-171.010.991.02-0.02-1.94%101,44329.26%
MSFT240621P003250002024-02-26 11:51AM EST2024-06-211.601.591.64-0.04-2.44%72,45527.11%
MSFT240719P003250002024-02-23 2:13PM EST2024-07-192.202.162.220.00-450826.15%
MSFT240816P003250002024-02-23 9:59AM EST2024-08-163.003.153.250.00-321726.44%
MSFT240920P003250002024-02-23 10:26AM EST2024-09-203.853.954.050.00-51,61225.66%
MSFT241018P003250002024-02-22 12:57PM EST2024-10-184.754.554.700.00-20027025.19%
MSFT241115P003250002024-02-23 3:35PM EST2024-11-155.855.805.950.00-31625.66%
MSFT241220P003250002024-02-23 12:37PM EST2024-12-206.956.756.900.00-231825.35%
MSFT250117P003250002024-02-23 3:30PM EST2025-01-177.537.457.550.00-371,76625.01%
MSFT250620P003250002024-02-22 3:39PM EST2025-06-2011.5511.5011.750.00-539124.40%
MSFT251219P003250002024-02-13 2:04PM EST2025-12-1917.0416.0517.500.00-148224.73%
MSFT260116P003250002024-02-15 2:25PM EST2026-01-1617.8716.6017.550.00-223424.26%
MSFT260618P003250002024-01-25 1:59PM EST2026-06-1822.0018.2521.050.00-12623.95%
MSFT261218P003250002024-02-20 9:38AM EST2026-12-1824.9121.0525.600.00-15223.99%