Mercado abrirá em 3 h 39 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,52+1,48 (+0,34%)
No fechamento: 04:00PM EDT
432,48 +1,96 (+0,46%)
Pré-Abertura: 05:21AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524C003800002024-05-22 3:49PM EDT2024-05-2448.320.000.000.00-100.00%
MSFT240531C003800002024-05-22 3:27PM EDT2024-05-3148.640.000.000.00-100.00%
MSFT240607C003800002024-05-21 11:43AM EDT2024-06-0752.400.000.000.00-100.00%
MSFT240614C003800002024-05-22 3:49PM EDT2024-06-1449.790.000.000.00-200.00%
MSFT240621C003800002024-05-22 3:19PM EDT2024-06-2149.750.000.000.00-2800.00%
MSFT240628C003800002024-05-15 9:31AM EDT2024-06-2841.800.000.000.00-200.00%
MSFT240719C003800002024-05-22 1:58PM EDT2024-07-1954.100.000.000.00-700.00%
MSFT240816C003800002024-05-22 9:52AM EDT2024-08-1658.760.000.000.00-7400.00%
MSFT240920C003800002024-05-22 1:19PM EDT2024-09-2061.150.000.000.00-100.00%
MSFT241018C003800002024-05-21 11:17AM EDT2024-10-1863.000.000.000.00-500.00%
MSFT241115C003800002024-05-14 3:19PM EDT2024-11-1557.130.000.000.00-28000.00%
MSFT241220C003800002024-05-21 12:17PM EDT2024-12-2070.800.000.000.00-2000.00%
MSFT250117C003800002024-05-22 2:25PM EDT2025-01-1771.000.000.000.00-2600.00%
MSFT250321C003800002024-05-22 2:30PM EDT2025-03-2176.280.000.000.00-6000.00%
MSFT250620C003800002024-05-22 1:35PM EDT2025-06-2084.950.000.000.00-200.00%
MSFT250919C003800002024-05-22 10:54AM EDT2025-09-1992.800.000.000.00-200.00%
MSFT251219C003800002024-05-22 3:25PM EDT2025-12-1996.650.000.000.00-1400.00%
MSFT260116C003800002024-05-22 2:02PM EDT2026-01-1698.900.000.000.00-1800.00%
MSFT260618C003800002024-05-21 11:35AM EDT2026-06-18110.800.000.000.00-100.00%
MSFT261218C003800002024-05-21 12:08PM EDT2026-12-18119.500.000.000.00-5000.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240524P003800002024-05-22 3:56PM EDT2024-05-240.020.000.000.00-27025.00%
MSFT240531P003800002024-05-22 3:21PM EDT2024-05-310.080.000.000.00-304012.50%
MSFT240607P003800002024-05-22 3:23PM EDT2024-06-070.170.000.000.00-26012.50%
MSFT240614P003800002024-05-22 11:08AM EDT2024-06-140.220.000.000.00-14012.50%
MSFT240621P003800002024-05-22 3:58PM EDT2024-06-210.320.000.000.00-303012.50%
MSFT240628P003800002024-05-22 2:03PM EDT2024-06-280.460.000.000.00-13806.25%
MSFT240719P003800002024-05-22 3:42PM EDT2024-07-191.080.000.000.00-26906.25%
MSFT240816P003800002024-05-22 2:33PM EDT2024-08-163.000.000.000.00-14206.25%
MSFT240920P003800002024-05-22 1:24PM EDT2024-09-203.980.000.000.00-706.25%
MSFT241018P003800002024-05-22 3:54PM EDT2024-10-185.650.000.000.00-603.13%
MSFT241115P003800002024-05-22 11:34AM EDT2024-11-157.370.000.000.00-203.13%
MSFT241220P003800002024-05-22 11:50AM EDT2024-12-208.900.000.000.00-203.13%
MSFT250117P003800002024-05-22 3:13PM EDT2025-01-1710.550.000.000.00-7303.13%
MSFT250321P003800002024-05-22 1:48PM EDT2025-03-2113.050.000.000.00-403.13%
MSFT250620P003800002024-05-21 10:54AM EDT2025-06-2016.950.000.000.00-1703.13%
MSFT250919P003800002024-05-21 10:36AM EDT2025-09-1919.930.000.000.00-103.13%
MSFT251219P003800002024-05-22 9:35AM EDT2025-12-1923.100.000.000.00-301.56%
MSFT260116P003800002024-05-22 2:26PM EDT2026-01-1624.100.000.000.00-5701.56%
MSFT260618P003800002024-05-22 2:20PM EDT2026-06-1828.700.000.000.00-401.56%
MSFT261218P003800002024-05-22 11:05AM EDT2026-12-1832.200.000.000.00-3001.56%