Mercado fechará em 1 h 17 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
321,20+0,43 (+0,13%)
A partir de 02:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230922C003950002023-09-11 10:03AM EDT2023-09-220.010.000.010.00-15987.50%
MSFT230929C003950002023-09-15 10:30AM EDT2023-09-290.020.000.010.00-112143.75%
MSFT231006C003950002023-09-15 11:34AM EDT2023-10-060.020.000.010.00-203832.81%
MSFT231013C003950002023-09-18 12:31PM EDT2023-10-130.020.010.030.00-3330.66%
MSFT231020C003950002023-09-21 11:23AM EDT2023-10-200.040.030.04+0.01+33.33%1861,90627.64%
MSFT231027C003950002023-09-20 1:34PM EDT2023-10-270.170.160.180.00-34129.93%
MSFT231117C003950002023-09-21 1:38PM EDT2023-11-170.460.430.43+0.04+9.52%372,37527.32%
MSFT231215C003950002023-09-21 2:18PM EDT2023-12-150.890.850.87+0.01+1.14%641,20025.54%
MSFT240119C003950002023-09-21 1:09PM EDT2024-01-191.831.661.71+0.11+6.40%641,42624.93%
MSFT240216C003950002023-09-21 9:30AM EDT2024-02-162.792.922.99-0.46-14.15%173625.93%
MSFT240315C003950002023-09-20 3:59PM EDT2024-03-153.753.904.000.00-121,36725.89%
MSFT240419C003950002023-09-18 11:06AM EDT2024-04-196.705.355.500.00-33726.17%
MSFT240621C003950002023-09-20 3:31PM EDT2024-06-218.908.658.850.00-174927.27%
MSFT240920C003950002023-09-21 12:51PM EDT2024-09-2013.7613.5513.80-0.39-2.76%189228.45%
MSFT241220C003950002023-09-21 10:43AM EDT2024-12-2021.0017.9019.10+0.15+0.72%16229.69%
MSFT250117C003950002023-09-18 3:46PM EDT2025-01-1722.5320.2020.500.00-331,98529.86%
MSFT250620C003950002023-09-18 2:54PM EDT2025-06-2030.2527.2528.700.00-16831.17%
MSFT251219C003950002023-09-05 1:41PM EDT2025-12-1943.4036.0037.100.00-121732.00%
MSFT260116C003950002023-09-12 2:14PM EDT2026-01-1643.7536.8038.750.00--432.33%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230929P003950002023-09-15 12:51PM EDT2023-09-2961.6073.9574.400.00--067.82%
MSFT231006P003950002023-09-20 3:37PM EDT2023-10-0672.9173.6074.700.00-1050.34%
MSFT231020P003950002023-09-20 3:37PM EDT2023-10-2072.1774.0575.150.00-1247.45%
MSFT231117P003950002023-08-28 3:05PM EDT2023-11-1772.3573.8074.550.00-2030.25%
MSFT231215P003950002023-08-16 2:39PM EDT2023-12-1572.1063.5565.350.00-9000.00%
MSFT240119P003950002023-09-20 3:46PM EDT2024-01-1973.3073.5575.650.00-200125.45%
MSFT240216P003950002023-09-20 12:43PM EDT2024-02-1668.0473.0575.500.00-2922.49%
MSFT240315P003950002023-09-21 11:23AM EDT2024-03-1572.5573.1575.30+6.99+10.66%41420.05%
MSFT240419P003950002023-09-18 11:55AM EDT2024-04-1965.8573.6076.050.00-28120.20%
MSFT240621P003950002023-09-14 11:32AM EDT2024-06-2158.8074.5075.650.00-228616.91%
MSFT240920P003950002023-07-24 11:06AM EDT2024-09-2061.2970.9072.850.00--10.00%
MSFT241220P003950002023-08-31 10:20AM EDT2024-12-2070.5076.5079.000.00-102817.55%
MSFT250117P003950002023-07-24 9:30AM EDT2025-01-1763.680.000.000.00-140.00%
MSFT250620P003950002023-08-02 10:00AM EDT2025-06-2074.8573.7076.050.00-11111.69%
MSFT251219P003950002023-09-01 12:37PM EDT2025-12-1978.4180.6084.700.00-209817.21%