Mercado abrirá em 7 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
370,95+2,15 (+0,58%)
No fechamento: 04:00PM EST
370,55 -0,40 (-0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:335.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C003350002023-12-07 10:18AM EST2023-12-0836.1134.7537.15-0.19-0.52%123250.00%
MSFT231215C003350002023-12-07 3:34PM EST2023-12-1536.5834.5037.95+1.83+5.27%2912,14160.43%
MSFT231222C003350002023-12-05 1:50PM EST2023-12-2236.6635.0038.20-1.31-3.45%112645.76%
MSFT231229C003350002023-12-05 10:34AM EST2023-12-2938.0035.8039.200.00-52142.73%
MSFT240105C003350002023-11-29 3:00PM EST2024-01-0537.8037.4539.60-9.65-20.34%11038.81%
MSFT240119C003350002023-12-07 2:03PM EST2024-01-1939.1838.5040.80+1.51+4.01%69,15335.54%
MSFT240216C003350002023-12-07 11:57AM EST2024-02-1643.0042.9043.70+0.78+1.85%31,90733.88%
MSFT240315C003350002023-12-06 12:49PM EST2024-03-1545.0044.1046.350.00-11,92533.13%
MSFT240419C003350002023-12-06 10:06AM EST2024-04-1949.2047.8549.700.00-1633933.06%
MSFT240517C003350002023-12-05 12:40PM EST2024-05-1753.4351.7553.200.00-19034.28%
MSFT240621C003350002023-12-05 10:27AM EST2024-06-2154.9654.8555.550.00-63,78533.59%
MSFT240719C003350002023-12-05 11:53AM EST2024-07-1956.9356.7057.650.00-23133.51%
MSFT240920C003350002023-12-05 1:51PM EST2024-09-2063.3961.2062.900.00-117034.15%
MSFT241220C003350002023-12-06 9:39AM EST2024-12-2071.0568.6569.350.00-144334.55%
MSFT250117C003350002023-12-07 11:48AM EST2025-01-1770.1069.1071.35-0.20-0.28%187634.77%
MSFT250620C003350002023-12-06 9:59AM EST2025-06-2080.1578.7581.000.00-138135.44%
MSFT251219C003350002023-12-07 2:29PM EST2025-12-1989.0086.0089.30+0.36+0.41%653135.15%
MSFT260116C003350002023-12-04 11:53AM EST2026-01-1687.3488.9591.000.00-119835.38%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208P003350002023-12-07 3:50PM EST2023-12-080.010.000.01-0.01-50.00%891,69865.63%
MSFT231215P003350002023-12-07 3:16PM EST2023-12-150.120.110.13-0.08-40.00%1,7037,10033.59%
MSFT231222P003350002023-12-07 3:55PM EST2023-12-220.290.280.29-0.08-21.62%1301,26828.03%
MSFT231229P003350002023-12-07 3:58PM EST2023-12-290.430.430.46-0.16-27.12%1121,29225.29%
MSFT240105P003350002023-12-07 12:09PM EST2024-01-050.710.650.69-0.06-7.79%4822424.02%
MSFT240112P003350002023-12-07 2:43PM EST2024-01-121.010.931.04-0.14-12.17%2110523.77%
MSFT240119P003350002023-12-07 3:21PM EST2024-01-191.341.331.37-0.28-17.28%5037,37723.38%
MSFT240216P003350002023-12-07 3:55PM EST2024-02-164.104.154.25-0.45-9.89%1,0473,70926.27%
MSFT240315P003350002023-12-07 3:56PM EST2024-03-155.625.555.70-0.60-9.65%194,52325.04%
MSFT240419P003350002023-12-07 3:56PM EST2024-04-197.297.257.40-0.28-3.70%934824.15%
MSFT240517P003350002023-12-06 10:28AM EST2024-05-1710.059.459.650.00-638124.95%
MSFT240621P003350002023-12-07 2:06PM EST2024-06-2111.0510.8511.05-0.45-3.91%116,33024.25%
MSFT240719P003350002023-12-07 12:53PM EST2024-07-1912.1011.8512.10+0.39+3.33%51123.81%
MSFT240920P003350002023-12-07 10:56AM EST2024-09-2015.8014.8515.10+0.18+1.15%344723.80%
MSFT241220P003350002023-12-05 3:22PM EST2024-12-2018.5117.8019.800.00-220024.39%
MSFT250117P003350002023-12-05 11:04AM EST2025-01-1719.3919.3019.550.00-579923.35%
MSFT250620P003350002023-12-04 9:31AM EST2025-06-2025.0023.6524.700.00-120123.10%
MSFT251219P003350002023-12-07 1:17PM EST2025-12-1929.5027.6530.20+3.15+11.95%110223.01%
MSFT260116P003350002023-12-01 12:17PM EST2026-01-1628.6427.9530.450.00-223222.72%