Mercado abrirá em 1 h 3 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
421,43-0,22 (-0,05%)
No fechamento: 04:00PM EDT
421,59 +0,16 (+0,04%)
Pré-Abertura: 07:56AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:330.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328C003300002024-03-26 3:00PM EDT2024-03-2893.500.000.000.00-150.00%
MSFT240405C003300002024-03-19 10:00AM EDT2024-04-0590.010.000.000.00-130.00%
MSFT240412C003300002024-03-26 9:59AM EDT2024-04-1294.750.000.000.00-890.00%
MSFT240419C003300002024-03-26 10:38AM EDT2024-04-1996.000.000.000.00-15350.00%
MSFT240517C003300002024-03-26 1:02PM EDT2024-05-1795.820.000.000.00-263090.00%
MSFT240621C003300002024-03-27 10:10AM EDT2024-06-2196.000.000.000.00-32,3370.00%
MSFT240719C003300002024-03-21 10:08AM EDT2024-07-19105.810.000.000.00-1620.00%
MSFT240816C003300002024-03-27 12:13PM EDT2024-08-1698.060.000.000.00-1850.00%
MSFT240920C003300002024-03-26 10:48AM EDT2024-09-20104.830.000.000.00-11480.00%
MSFT241018C003300002024-03-25 10:02AM EDT2024-10-18106.100.000.000.00-1250.00%
MSFT241115C003300002024-03-12 10:23AM EDT2024-11-1598.250.000.000.00-2340.00%
MSFT241220C003300002024-03-27 9:30AM EDT2024-12-20110.400.000.000.00-25320.00%
MSFT250117C003300002024-03-27 10:22AM EDT2025-01-17109.240.000.000.00-11,8870.00%
MSFT250321C003300002024-03-21 2:43PM EDT2025-03-21121.010.000.000.00-140.00%
MSFT250620C003300002024-03-21 11:19AM EDT2025-06-20124.600.000.000.00-26260.00%
MSFT251219C003300002024-03-25 10:41AM EDT2025-12-19132.060.000.000.00-13900.00%
MSFT260116C003300002024-03-15 12:00PM EDT2026-01-16125.590.000.000.00-22690.00%
MSFT260618C003300002024-03-20 2:33PM EDT2026-06-18139.220.000.000.00-5500.00%
MSFT261218C003300002024-03-25 10:40AM EDT2026-12-18147.350.000.000.00-1510.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240328P003300002024-03-25 9:30AM EDT2024-03-280.020.000.000.00-15250.00%
MSFT240405P003300002024-03-25 11:55AM EDT2024-04-050.030.000.000.00-106025.00%
MSFT240412P003300002024-03-22 1:47PM EDT2024-04-120.070.000.000.00-11225.00%
MSFT240419P003300002024-03-27 2:30PM EDT2024-04-190.100.000.000.00-162,50625.00%
MSFT240426P003300002024-03-27 3:04PM EDT2024-04-260.370.000.000.00-6912.50%
MSFT240517P003300002024-03-27 3:04PM EDT2024-05-170.670.000.000.00-1561,52112.50%
MSFT240621P003300002024-03-27 3:54PM EDT2024-06-211.190.000.000.00-13,73212.50%
MSFT240719P003300002024-03-27 3:22PM EDT2024-07-191.700.000.000.00-83086.25%
MSFT240816P003300002024-03-26 10:32AM EDT2024-08-162.610.000.000.00-11856.25%
MSFT240920P003300002024-03-26 10:48AM EDT2024-09-203.330.000.000.00-43,0316.25%
MSFT241018P003300002024-03-25 12:36PM EDT2024-10-183.920.000.000.00-101126.25%
MSFT241115P003300002024-03-27 12:38PM EDT2024-11-155.200.000.000.00-113326.25%
MSFT241220P003300002024-03-27 2:36PM EDT2024-12-206.150.000.000.00-39916.25%
MSFT250117P003300002024-03-27 1:54PM EDT2025-01-176.850.000.000.00-32,7186.25%
MSFT250321P003300002024-03-27 3:44PM EDT2025-03-218.320.000.000.00-341,0956.25%
MSFT250620P003300002024-03-27 11:58AM EDT2025-06-2011.100.000.000.00-29873.13%
MSFT251219P003300002024-03-21 3:43PM EDT2025-12-1914.730.000.000.00-16553.13%
MSFT260116P003300002024-03-27 1:23PM EDT2026-01-1616.200.000.000.00-24003.13%
MSFT260618P003300002024-03-21 10:41AM EDT2026-06-1818.700.000.000.00-1373.13%
MSFT261218P003300002024-02-20 3:16PM EDT2026-12-1826.3119.5523.950.00-101423.99%