Mercado fechará em 1 h 46 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
404,49-3,05 (-0,75%)
A partir de 01:14PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:370.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301C003700002024-02-27 12:37PM EST2024-03-0135.0733.9534.60-3.23-8.43%620240.72%
MSFT240308C003700002024-02-26 11:51AM EST2024-03-0839.5234.5035.700.00-52439.50%
MSFT240315C003700002024-02-27 12:56PM EST2024-03-1535.6535.2535.90-3.97-10.02%105,06232.19%
MSFT240322C003700002024-02-23 10:29AM EST2024-03-2245.5235.8537.000.00-313832.53%
MSFT240328C003700002024-02-26 2:35PM EST2024-03-2841.8536.8038.350.00-22034.02%
MSFT240419C003700002024-02-27 12:22PM EST2024-04-1940.2639.3539.65-2.68-6.24%151,95329.19%
MSFT240517C003700002024-02-27 12:14PM EST2024-05-1744.6042.6043.40-3.14-6.58%21,69430.24%
MSFT240621C003700002024-02-27 11:42AM EST2024-06-2147.5046.2547.05-3.53-6.92%111,69630.23%
MSFT240719C003700002024-02-26 10:49AM EST2024-07-1954.2849.2049.550.00-727430.05%
MSFT240816C003700002024-02-27 12:52PM EST2024-08-1653.1052.4053.20-3.55-6.27%1154831.32%
MSFT240920C003700002024-02-23 12:50PM EST2024-09-2055.7555.2555.75-4.80-7.93%199330.94%
MSFT241018C003700002024-02-23 2:43PM EST2024-10-1863.3057.6558.150.00-255431.12%
MSFT241115C003700002024-02-26 11:34AM EST2024-11-1564.5061.2561.85-1.00-1.53%16132.44%
MSFT241220C003700002024-02-27 12:26PM EST2024-12-2064.5863.7565.30-2.46-3.67%389033.10%
MSFT250117C003700002024-02-26 3:48PM EST2025-01-1769.4566.0566.450.00-111,46432.47%
MSFT250620C003700002024-02-23 3:53PM EST2025-06-2082.6775.9077.500.00-480633.31%
MSFT251219C003700002024-02-26 12:21PM EST2025-12-1993.0387.9590.300.00-157734.80%
MSFT260116C003700002024-02-26 11:19AM EST2026-01-1694.1089.4590.750.00-340934.31%
MSFT260618C003700002024-02-23 2:03PM EST2026-06-18102.8795.6099.950.00-55135.15%
MSFT261218C003700002024-02-23 12:42PM EST2026-12-18113.00103.50108.500.00-311235.34%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240301P003700002024-02-27 11:50AM EST2024-03-010.050.040.050.00-811,70536.52%
MSFT240308P003700002024-02-27 12:38PM EST2024-03-080.200.190.20+0.01+5.26%1021,33227.00%
MSFT240315P003700002024-02-27 12:53PM EST2024-03-150.450.460.48+0.03+7.14%806,89624.85%
MSFT240322P003700002024-02-27 12:31PM EST2024-03-220.750.740.77+0.05+7.14%25036323.41%
MSFT240328P003700002024-02-27 12:54PM EST2024-03-281.011.011.06+0.11+12.22%3027722.74%
MSFT240405P003700002024-02-27 12:23PM EST2024-04-051.271.291.43+0.09+7.63%1011321.97%
MSFT240419P003700002024-02-27 12:44PM EST2024-04-192.142.202.23+0.19+9.74%897,82021.52%
MSFT240517P003700002024-02-27 11:10AM EST2024-05-174.604.804.90+0.10+2.22%101,37023.12%
MSFT240621P003700002024-02-27 12:55PM EST2024-06-216.506.506.60+0.55+9.24%432,37121.95%
MSFT240719P003700002024-02-26 3:34PM EST2024-07-197.457.908.050.00-1469821.60%
MSFT240816P003700002024-02-27 12:48PM EST2024-08-1610.0510.1510.30+0.40+4.15%694922.35%
MSFT240920P003700002024-02-27 12:37PM EST2024-09-2011.5511.6511.80+0.50+4.52%995821.88%
MSFT241018P003700002024-02-27 12:57PM EST2024-10-1812.9512.8012.95+0.80+6.58%152721.61%
MSFT241115P003700002024-02-21 3:59PM EST2024-11-1516.4514.8515.150.00-72622.33%
MSFT241220P003700002024-02-27 12:08PM EST2024-12-2016.0516.4516.65+0.15+0.94%1632322.18%
MSFT250117P003700002024-02-27 11:58AM EST2025-01-1717.1517.5017.70+0.50+3.00%62,21322.00%
MSFT250620P003700002024-02-26 3:22PM EST2025-06-2022.4522.6024.050.00-3563022.03%
MSFT251219P003700002024-02-16 3:49PM EST2025-12-1930.1528.6030.150.00-14021.89%
MSFT260116P003700002024-02-16 9:52AM EST2026-01-1629.5028.8530.25-1.20-3.91%143221.49%
MSFT260618P003700002024-02-13 9:50AM EST2026-06-1833.5031.7034.750.00-1421.47%
MSFT261218P003700002024-02-22 9:42AM EST2026-12-1836.4035.5040.000.00-26421.60%