Mercado abrirá em 8 h 8 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:395.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308C003950002024-03-01 3:51PM EST2024-03-0820.7419.7522.10+2.41+13.15%13517142.29%
MSFT240315C003950002024-03-01 3:54PM EST2024-03-1522.1021.8022.65+1.05+4.99%2125,32730.29%
MSFT240322C003950002024-03-01 3:59PM EST2024-03-2223.2022.0023.40+2.30+11.00%88527.04%
MSFT240328C003950002024-03-01 10:26AM EST2024-03-2821.8023.3524.40-0.15-0.68%1023926.75%
MSFT240405C003950002024-03-01 3:52PM EST2024-04-0525.1524.2525.70+6.10+32.02%210726.65%
MSFT240412C003950002024-03-01 3:09PM EST2024-04-1225.7525.6027.60+25.75-1028.41%
MSFT240419C003950002024-03-01 3:51PM EST2024-04-1927.1026.3527.60+1.60+6.27%19910,84326.21%
MSFT240517C003950002024-03-01 3:20PM EST2024-05-1732.6032.0033.35+1.00+3.16%5112,19029.45%
MSFT240621C003950002024-03-01 2:37PM EST2024-06-2136.0036.0036.70+3.80+11.80%191,22028.34%
MSFT240719C003950002024-03-01 2:36PM EST2024-07-1939.0538.8040.30+3.70+10.47%91,01729.11%
MSFT240816C003950002024-03-01 11:32AM EST2024-08-1641.5543.4544.30+2.95+7.64%55730.36%
MSFT240920C003950002024-03-01 3:45PM EST2024-09-2047.0546.0547.70+4.50+10.58%150330.52%
MSFT241018C003950002024-02-27 1:12PM EST2024-10-1841.7048.3550.700.00-21331.00%
MSFT241115C003950002024-03-01 12:48PM EST2024-11-1551.8551.4054.45+2.89+5.90%65432.11%
MSFT241220C003950002024-03-01 3:24PM EST2024-12-2056.0854.0056.65+1.68+3.09%827331.68%
MSFT250117C003950002024-03-01 3:49PM EST2025-01-1758.5258.1558.80+6.02+11.47%161,69331.72%
MSFT250620C003950002024-03-01 3:14PM EST2025-06-2070.0669.4071.10+3.16+4.72%443032.91%
MSFT251219C003950002024-02-28 11:49AM EST2025-12-1975.4080.7083.450.00-147133.84%
MSFT260116C003950002024-03-01 11:15AM EST2026-01-1682.3582.8585.60+2.75+3.45%11,30434.15%
MSFT260618C003950002024-02-23 2:35PM EST2026-06-1889.2089.5593.450.00-419634.19%
MSFT261218C003950002024-02-29 2:29PM EST2026-12-1895.8098.00102.500.00-841834.46%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240308P003950002024-03-01 3:59PM EST2024-03-080.220.210.24-0.20-47.62%1,1493,23425.86%
MSFT240315P003950002024-03-01 3:59PM EST2024-03-150.770.730.90-0.26-25.24%1,6846,43122.84%
MSFT240322P003950002024-03-01 3:58PM EST2024-03-221.421.342.46-0.38-21.11%6971,01125.34%
MSFT240328P003950002024-03-01 3:59PM EST2024-03-281.951.852.01-0.32-14.10%1461,43620.48%
MSFT240405P003950002024-03-01 3:58PM EST2024-04-052.542.322.77-0.31-10.88%27428420.15%
MSFT240412P003950002024-03-01 3:59PM EST2024-04-123.083.053.65+3.08-43720.55%
MSFT240419P003950002024-03-01 3:58PM EST2024-04-193.853.803.95-0.45-10.47%9913,82019.63%
MSFT240517P003950002024-03-01 3:13PM EST2024-05-178.247.958.15-0.66-7.42%1951,05022.40%
MSFT240621P003950002024-03-01 2:34PM EST2024-06-2110.3510.1010.35-0.77-6.92%794,04021.27%
MSFT240719P003950002024-03-01 3:38PM EST2024-07-1911.8511.7512.00-0.75-5.95%3583320.80%
MSFT240816P003950002024-03-01 2:09PM EST2024-08-1614.6814.5014.85-1.57-9.66%2475121.77%
MSFT240920P003950002024-02-29 3:49PM EST2024-09-2017.6516.2516.550.00-24935721.29%
MSFT241018P003950002024-03-01 3:51PM EST2024-10-1817.7417.3517.95-1.06-5.64%12221.10%
MSFT241115P003950002024-02-23 11:42AM EST2024-11-1521.9819.8020.350.00-2221.77%
MSFT241220P003950002024-02-27 2:57PM EST2024-12-2024.0021.4522.650.00-91,30022.08%
MSFT250117P003950002024-03-01 3:25PM EST2025-01-1722.9022.8023.70-0.45-1.93%2082421.81%
MSFT250620P003950002024-03-01 12:13PM EST2025-06-2029.7028.3029.55-0.50-1.66%3024721.21%
MSFT251219P003950002024-02-14 11:12AM EST2025-12-1938.1533.9036.800.00-1012921.47%
MSFT260116P003950002024-02-29 3:21PM EST2026-01-1637.9035.8036.950.00-167521.10%
MSFT261218P003950002024-02-29 12:09PM EST2026-12-1846.3542.0046.500.00-13220.91%