Mercado abrirá em 9 h 47 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,54+0,53 (+0,17%)
No fechamento: 04:00PM EDT
317,42 -0,12 (-0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929C003300002023-09-25 3:59PM EDT2023-09-290.320.310.32-0.27-45.76%7,4037,14626.12%
MSFT231006C003300002023-09-25 3:59PM EDT2023-10-061.351.371.40-0.31-18.67%7,4725,00324.70%
MSFT231013C003300002023-09-25 3:59PM EDT2023-10-132.372.352.44-0.31-11.57%55053624.30%
MSFT231020C003300002023-09-25 3:59PM EDT2023-10-203.403.353.50-0.25-6.85%1,9828,10924.50%
MSFT231027C003300002023-09-25 3:53PM EDT2023-10-275.866.057.00-0.49-7.72%16043532.00%
MSFT231103C003300002023-09-25 3:53PM EDT2023-11-036.857.058.20-0.45-6.16%7111032.05%
MSFT231117C003300002023-09-25 3:59PM EDT2023-11-178.558.558.70-0.25-2.84%2,42510,13428.58%
MSFT231215C003300002023-09-25 3:59PM EDT2023-12-1511.2510.0011.45-0.20-1.75%2593,11927.89%
MSFT240119C003300002023-09-25 3:59PM EDT2024-01-1914.7514.7014.90+0.14+0.96%1519,21728.22%
MSFT240216C003300002023-09-25 1:30PM EDT2024-02-1617.2618.0520.30-0.61-3.41%656532.17%
MSFT240315C003300002023-09-25 2:27PM EDT2024-03-1519.6720.2020.50-0.61-3.01%151,53229.67%
MSFT240419C003300002023-09-25 3:55PM EDT2024-04-1922.7523.1024.10-0.75-3.19%3919230.82%
MSFT240621C003300002023-09-25 3:43PM EDT2024-06-2127.9028.1029.25-2.00-6.69%562,31431.71%
MSFT240920C003300002023-09-22 2:50PM EDT2024-09-2035.2234.5536.950.00-413133.54%
MSFT241220C003300002023-09-22 1:36PM EDT2024-12-2042.0040.8042.050.00-566533.60%
MSFT250117C003300002023-09-25 2:37PM EDT2025-01-1742.1442.6543.90-2.66-5.94%321,68133.88%
MSFT250620C003300002023-09-22 3:59PM EDT2025-06-2052.0050.1052.300.00-251534.55%
MSFT251219C003300002023-09-22 12:48PM EDT2025-12-1961.7058.5560.000.00-2256134.57%
MSFT260116C003300002023-09-25 9:31AM EDT2026-01-1661.3059.3062.75-0.20-0.33%25035.44%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P003300002023-09-25 3:57PM EDT2023-09-2912.8212.1013.45-0.61-4.54%1342,65536.18%
MSFT231006P003300002023-09-25 3:59PM EDT2023-10-0613.4012.4513.45-0.85-5.96%2321,58721.83%
MSFT231013P003300002023-09-25 3:57PM EDT2023-10-1314.3513.1014.20+0.10+0.70%1211,03221.03%
MSFT231020P003300002023-09-25 3:56PM EDT2023-10-2015.0913.5514.90+0.49+3.36%817,08720.62%
MSFT231027P003300002023-09-25 2:43PM EDT2023-10-2717.9816.0517.20+1.44+8.71%138,87225.45%
MSFT231103P003300002023-09-25 3:22PM EDT2023-11-0318.6016.2018.00+1.37+7.95%3141725.19%
MSFT231117P003300002023-09-25 3:16PM EDT2023-11-1720.0518.1019.10-0.09-0.45%694,97624.08%
MSFT231215P003300002023-09-25 3:00PM EDT2023-12-1522.0320.7020.95+0.73+3.43%303,62122.76%
MSFT240119P003300002023-09-25 3:38PM EDT2024-01-1923.3222.6523.00+0.67+2.96%765,98622.01%
MSFT240216P003300002023-09-25 1:46PM EDT2024-02-1626.0923.2025.15+2.34+9.85%493022.52%
MSFT240315P003300002023-09-25 3:16PM EDT2024-03-1527.1426.1526.45+1.89+7.49%81,86522.13%
MSFT240419P003300002023-09-25 11:06AM EDT2024-04-1929.0527.5527.95+3.25+12.60%208121.77%
MSFT240621P003300002023-09-25 2:38PM EDT2024-06-2131.2030.3530.80+2.98+10.56%522,03121.70%
MSFT240920P003300002023-09-25 11:17AM EDT2024-09-2034.3933.7034.25+1.56+4.75%1060221.52%
MSFT241220P003300002023-09-25 12:11PM EDT2024-12-2037.6336.4537.80+0.38+1.02%19521.76%
MSFT250117P003300002023-09-25 12:43PM EDT2025-01-1738.3037.5538.05+1.83+5.02%11,35421.29%
MSFT250620P003300002023-09-25 2:59PM EDT2025-06-2042.7040.6043.90+4.70+12.37%657722.03%
MSFT251219P003300002023-09-25 12:04PM EDT2025-12-1946.6544.9046.75+2.99+6.85%2754120.93%
MSFT260116P003300002023-09-19 1:41PM EDT2026-01-1642.3045.0046.850.00-2620.64%