Mercado fechará em 2 h 5 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,47-4,10 (-1,46%)
A partir de 01:55PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421C003700002023-03-24 3:11PM EDT2023-04-210.020.000.040.00-1342640.82%
MSFT230519C003700002023-03-23 11:00AM EDT2023-05-190.120.050.140.00-191632.72%
MSFT230616C003700002023-03-27 12:06PM EDT2023-06-160.250.220.25-0.09-26.47%446,91428.71%
MSFT230721C003700002023-03-23 11:38AM EDT2023-07-210.660.470.500.00-168126.73%
MSFT230818C003700002023-03-23 3:17PM EDT2023-08-181.070.880.930.00-12671426.82%
MSFT230915C003700002023-03-27 11:22AM EDT2023-09-151.471.311.36-0.20-11.98%31,43626.49%
MSFT231020C003700002023-03-27 10:52AM EDT2023-10-202.362.042.12-0.20-7.81%246826.67%
MSFT231117C003700002023-03-24 1:55PM EDT2023-11-173.252.692.990.00-1627.27%
MSFT240119C003700002023-03-27 10:51AM EDT2024-01-194.754.254.45-0.14-2.86%153,78627.03%
MSFT240621C003700002023-03-24 2:02PM EDT2024-06-219.607.7511.100.00-31,36429.88%
MSFT241220C003700002023-03-22 12:41PM EDT2024-12-2015.0013.9016.350.00-466229.63%
MSFT250117C003700002023-03-24 12:14PM EDT2025-01-1716.4015.5016.950.00-8042329.46%
MSFT250620C003700002023-03-16 10:05AM EDT2025-06-2016.0019.1523.250.00-237030.80%
MSFT251219C003700002023-03-20 3:12PM EDT2025-12-1924.5724.5028.500.00-2830.92%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421P003700002022-12-13 1:19PM EDT2023-04-21115.25130.40133.050.00-10225.69%
MSFT230616P003700002023-02-17 3:59PM EDT2023-06-16112.3089.9092.900.00-100.00%
MSFT230721P003700002023-03-23 1:04PM EDT2023-07-2189.9791.7095.450.00-2034.80%
MSFT230915P003700002023-03-15 1:35PM EDT2023-09-15105.8592.7094.700.00-1125.76%
MSFT231020P003700002023-02-16 3:06PM EDT2023-10-20104.6090.0593.000.00--00.00%
MSFT240119P003700002023-01-20 3:36PM EDT2024-01-19130.65110.95113.150.00-1246.95%
MSFT240621P003700002022-11-08 11:43AM EDT2024-06-21138.25121.70126.000.00-1049.32%
MSFT250117P003700002023-03-16 1:23PM EDT2025-01-1797.0194.2096.700.00-3916.61%
MSFT250620P003700002023-02-15 2:12PM EDT2025-06-20102.8294.0597.500.00--015.91%
MSFT251219P003700002023-03-21 10:02AM EDT2025-12-19100.8096.30100.150.00-132116.80%