Mercado fechará em 3 h 32 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
424,86+4,65 (+1,11%)
A partir de 12:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:365.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C003650002024-05-16 3:29PM EDT2024-05-2457.5159.4060.750.00-3224263.18%
MSFT240531C003650002024-05-17 3:45PM EDT2024-05-3155.5359.9061.500.00-41051.95%
MSFT240607C003650002024-05-06 2:19PM EDT2024-06-0748.7060.7061.650.00-21249.15%
MSFT240614C003650002024-05-20 9:55AM EDT2024-06-1461.2561.1062.45+4.25+7.46%1246.39%
MSFT240621C003650002024-05-17 1:24PM EDT2024-06-2156.3661.6562.700.00-63,77442.28%
MSFT240719C003650002024-05-20 11:00AM EDT2024-07-1963.2263.8564.80+0.23+0.37%1516537.05%
MSFT240816C003650002024-05-16 1:34PM EDT2024-08-1664.3366.3067.300.00-528735.65%
MSFT240920C003650002024-05-16 11:27AM EDT2024-09-2068.1869.0569.600.00-299533.72%
MSFT241018C003650002024-05-14 1:42PM EDT2024-10-1862.1571.4071.950.00-515933.51%
MSFT241115C003650002024-05-02 11:12AM EDT2024-11-1554.5474.9575.800.00-612835.15%
MSFT241220C003650002024-05-15 10:26AM EDT2024-12-2073.0077.1078.250.00-296234.60%
MSFT250117C003650002024-05-16 9:46AM EDT2025-01-1778.7779.7080.400.00-172534.52%
MSFT250620C003650002024-05-20 12:04PM EDT2025-06-2091.8590.2092.50+8.55+10.26%457635.36%
MSFT251219C003650002024-05-06 2:45PM EDT2025-12-1994.75101.95105.450.00-133636.44%
MSFT260116C003650002024-05-17 3:22PM EDT2026-01-16101.60103.50107.100.00-560536.47%
MSFT260618C003650002024-05-14 12:31PM EDT2026-06-18104.50112.50115.450.00-31936.57%
MSFT261218C003650002024-05-20 11:56AM EDT2026-12-18122.66121.05124.20+3.36+2.82%11,02936.57%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P003650002024-05-20 11:33AM EDT2024-05-240.030.020.03-0.02-40.00%1391,29649.22%
MSFT240531P003650002024-05-20 10:41AM EDT2024-05-310.070.060.08-0.03-30.00%1561,04435.65%
MSFT240607P003650002024-05-20 10:56AM EDT2024-06-070.130.110.14-0.03-18.75%2537930.47%
MSFT240614P003650002024-05-20 10:44AM EDT2024-06-140.190.180.23-0.10-34.48%1122628.03%
MSFT240621P003650002024-05-20 11:56AM EDT2024-06-210.280.270.29-0.08-22.22%3276,65225.81%
MSFT240628P003650002024-05-20 12:03PM EDT2024-06-280.360.260.44-0.11-23.40%327925.15%
MSFT240719P003650002024-05-20 11:07AM EDT2024-07-190.690.650.70-0.16-18.82%7722,52422.22%
MSFT240816P003650002024-05-20 12:08PM EDT2024-08-161.961.952.03-0.49-20.00%901,32923.47%
MSFT240920P003650002024-05-20 11:03AM EDT2024-09-203.052.963.05-0.23-7.01%62,92122.28%
MSFT241018P003650002024-05-20 10:39AM EDT2024-10-183.923.853.95-0.88-18.33%163621.80%
MSFT241115P003650002024-05-17 10:19AM EDT2024-11-156.705.856.050.00-2561423.19%
MSFT241220P003650002024-05-20 10:50AM EDT2024-12-207.207.207.35-1.00-12.20%115,49522.84%
MSFT250117P003650002024-05-20 11:21AM EDT2025-01-178.408.158.35-0.86-9.29%461,14722.61%
MSFT250620P003650002024-05-16 2:02PM EDT2025-06-2014.7113.9014.550.00-12,34122.64%
MSFT251219P003650002024-04-29 12:08PM EDT2025-12-1927.3519.6021.200.00-8124822.77%
MSFT260116P003650002024-05-20 10:15AM EDT2026-01-1621.0020.6021.70-0.50-2.33%162422.53%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22024.83%
MSFT261218P003650002024-05-20 10:51AM EDT2026-12-1828.9027.8529.75-1.00-3.34%425921.70%