Mercado abrirá em 4 h 41 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
404,27-7,57 (-1,84%)
No fechamento: 04:00PM EDT
402,65 -1,62 (-0,40%)
Pré-Abertura: 04:19AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:390.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C003900002024-04-18 3:43PM EDT2024-04-1914.980.000.000.00-13400.00%
MSFT240426C003900002024-04-18 2:14PM EDT2024-04-2620.600.000.000.00-6700.00%
MSFT240503C003900002024-04-18 2:52PM EDT2024-05-0321.630.000.000.00-2900.00%
MSFT240510C003900002024-04-18 11:59AM EDT2024-05-1027.550.000.000.00-400.00%
MSFT240517C003900002024-04-18 3:58PM EDT2024-05-1723.310.000.000.00-6700.00%
MSFT240524C003900002024-04-18 3:17PM EDT2024-05-2424.800.000.000.00-400.00%
MSFT240531C003900002024-04-18 1:18PM EDT2024-05-3126.880.000.000.00-400.00%
MSFT240621C003900002024-04-18 3:07PM EDT2024-06-2129.030.000.000.00-4900.00%
MSFT240719C003900002024-04-18 3:51PM EDT2024-07-1932.800.000.000.00-300.00%
MSFT240816C003900002024-04-18 9:33AM EDT2024-08-1640.000.000.000.00-200.00%
MSFT240920C003900002024-04-17 3:54PM EDT2024-09-2045.600.000.000.00-400.00%
MSFT241018C003900002024-04-18 3:58PM EDT2024-10-1842.800.000.000.00-600.00%
MSFT241115C003900002024-04-18 10:48AM EDT2024-11-1550.150.000.000.00-300.00%
MSFT241220C003900002024-04-16 3:38PM EDT2024-12-2057.650.000.000.00-3600.00%
MSFT250117C003900002024-04-18 3:44PM EDT2025-01-1751.420.000.000.00-1300.00%
MSFT250321C003900002024-04-18 2:38PM EDT2025-03-2158.300.000.000.00-100.00%
MSFT250620C003900002024-04-18 2:12PM EDT2025-06-2065.710.000.000.00-1500.00%
MSFT251219C003900002024-04-10 3:12PM EDT2025-12-1989.450.000.000.00-100.00%
MSFT260116C003900002024-04-18 10:32AM EDT2026-01-1682.400.000.000.00-300.00%
MSFT260618C003900002024-03-15 10:35AM EDT2026-06-1896.4199.25101.650.00-14441.06%
MSFT261218C003900002024-04-18 11:30AM EDT2026-12-18102.950.000.000.00-200.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P003900002024-04-18 3:59PM EDT2024-04-190.140.000.000.00-3,593012.50%
MSFT240426P003900002024-04-18 3:59PM EDT2024-04-264.450.000.000.00-59406.25%
MSFT240503P003900002024-04-18 3:54PM EDT2024-05-035.750.000.000.00-10003.13%
MSFT240510P003900002024-04-18 3:21PM EDT2024-05-106.300.000.000.00-6503.13%
MSFT240517P003900002024-04-18 3:56PM EDT2024-05-177.840.000.000.00-2,82203.13%
MSFT240524P003900002024-04-18 1:25PM EDT2024-05-247.800.000.000.00-1503.13%
MSFT240531P003900002024-04-18 2:36PM EDT2024-05-318.850.000.000.00-36603.13%
MSFT240621P003900002024-04-18 3:55PM EDT2024-06-2111.110.000.000.00-64301.56%
MSFT240719P003900002024-04-18 3:47PM EDT2024-07-1912.900.000.000.00-14701.56%
MSFT240816P003900002024-04-18 2:19PM EDT2024-08-1615.550.000.000.00-1201.56%
MSFT240920P003900002024-04-18 11:15AM EDT2024-09-2015.600.000.000.00-6101.56%
MSFT241018P003900002024-04-18 3:58PM EDT2024-10-1819.630.000.000.00-4301.56%
MSFT241115P003900002024-04-18 3:58PM EDT2024-11-1522.100.000.000.00-4000.78%
MSFT241220P003900002024-04-16 1:13PM EDT2024-12-2019.850.000.000.00-400.78%
MSFT250117P003900002024-04-17 2:45PM EDT2025-01-1721.590.000.000.00-14400.78%
MSFT250321P003900002024-04-18 2:50PM EDT2025-03-2127.650.000.000.00-1200.78%
MSFT250620P003900002024-04-17 10:25AM EDT2025-06-2028.050.000.000.00-3300.78%
MSFT251219P003900002024-04-17 11:22AM EDT2025-12-1934.500.000.000.00-200.78%
MSFT260116P003900002024-04-18 11:11AM EDT2026-01-1636.250.000.000.00-200.78%
MSFT260618P003900002024-02-09 3:38PM EDT2026-06-1837.7539.3542.950.00-21021.44%
MSFT261218P003900002024-04-18 1:51PM EDT2026-12-1845.510.000.000.00-100.39%