Mercado fechará em 2 h 54 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
372,46+3,32 (+0,90%)
A partir de 11:06AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208C003800002023-12-05 10:50AM EST2023-12-080.990.991.02+0.37+59.68%4,0918,37022.93%
MSFT231215C003800002023-12-05 10:51AM EST2023-12-152.782.782.80+0.94+51.09%5,65421,34322.29%
MSFT231222C003800002023-12-05 10:51AM EST2023-12-224.003.954.05+1.22+43.88%8352,41621.61%
MSFT231229C003800002023-12-05 10:51AM EST2023-12-295.004.955.00+1.40+38.89%5723,58120.94%
MSFT240105C003800002023-12-05 10:47AM EST2024-01-056.006.056.15+1.38+29.87%8774121.25%
MSFT240112C003800002023-12-05 10:15AM EST2024-01-126.507.357.45+1.20+22.64%25312422.02%
MSFT240119C003800002023-12-05 10:50AM EST2024-01-198.408.308.40+1.81+27.47%76233,10022.13%
MSFT240216C003800002023-12-05 10:49AM EST2024-02-1614.6014.5514.65+1.90+14.96%2124,48226.90%
MSFT240315C003800002023-12-05 10:43AM EST2024-03-1517.0517.3017.45+1.35+8.60%964,46526.49%
MSFT240419C003800002023-12-05 10:40AM EST2024-04-1920.8521.3521.55+1.35+6.92%2031,44927.37%
MSFT240517C003800002023-12-05 10:45AM EST2024-05-1725.0025.3025.55+1.65+7.07%61,16628.94%
MSFT240621C003800002023-12-05 10:49AM EST2024-06-2128.3128.1028.50+2.49+9.64%303,20528.97%
MSFT240719C003800002023-12-05 9:33AM EST2024-07-1929.4330.6030.90+1.88+6.82%217129.17%
MSFT240920C003800002023-12-04 11:53AM EST2024-09-2035.1535.5536.85+1.90+5.71%11,06430.31%
MSFT241220C003800002023-12-04 2:45PM EST2024-12-2041.9243.4044.50+1.02+2.49%170631.50%
MSFT250117C003800002023-12-05 9:30AM EST2025-01-1743.2045.5046.50+0.40+0.93%11,10031.68%
MSFT250620C003800002023-12-04 2:20PM EST2025-06-2053.7554.9056.750.00-894632.61%
MSFT251219C003800002023-12-04 3:12PM EST2025-12-1962.0064.3065.900.00-785632.72%
MSFT260116C003800002023-12-04 2:51PM EST2026-01-1663.8066.2067.450.00-2027332.85%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231208P003800002023-12-05 10:47AM EST2023-12-088.037.458.15-3.13-28.05%1192,61918.95%
MSFT231215P003800002023-12-05 10:46AM EST2023-12-159.459.209.35-2.53-21.12%607,90717.80%
MSFT231222P003800002023-12-05 10:48AM EST2023-12-2210.2610.0510.20-2.27-18.12%5861216.94%
MSFT231229P003800002023-12-05 10:05AM EST2023-12-2912.2010.8010.95-1.15-8.61%446716.54%
MSFT240105P003800002023-12-05 10:20AM EST2024-01-0512.5511.4511.65-1.94-13.39%1723816.36%
MSFT240112P003800002023-12-05 10:41AM EST2024-01-1213.3512.2512.45-3.11-18.89%24116.58%
MSFT240119P003800002023-12-05 10:50AM EST2024-01-1912.9012.9513.10-2.05-13.71%3,6199,64416.57%
MSFT240216P003800002023-12-05 10:47AM EST2024-02-1618.1518.0018.15-2.30-11.25%12782820.82%
MSFT240315P003800002023-12-05 10:41AM EST2024-03-1520.7019.8520.00-1.40-6.33%473,10920.12%
MSFT240419P003800002023-12-05 9:45AM EST2024-04-1923.8022.0522.200.00-198119.79%
MSFT240517P003800002023-12-04 10:24AM EST2024-05-1729.2524.6524.850.00-744320.70%
MSFT240621P003800002023-12-05 10:09AM EST2024-06-2127.4526.2526.50-1.50-5.18%161,24220.31%
MSFT240719P003800002023-12-01 3:25PM EST2024-07-1926.4027.5027.750.00-7713420.09%
MSFT240920P003800002023-12-04 1:25PM EST2024-09-2030.9530.7531.05-1.65-5.06%5023320.27%
MSFT241220P003800002023-12-04 11:52AM EST2024-12-2037.3534.6035.200.00-443720.43%
MSFT250117P003800002023-12-04 11:50AM EST2025-01-1738.2535.6036.000.00-550720.23%
MSFT250620P003800002023-12-01 10:12AM EST2025-06-2039.9039.9541.750.00-12720.37%
MSFT251219P003800002023-11-30 11:58AM EST2025-12-1943.9043.6546.250.00-129819.83%
MSFT260116P003800002023-12-04 10:22AM EST2026-01-1649.5045.2547.900.00-51,02720.24%