Mercado abrirá em 4 h 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
409,06+1,49 (+0,37%)
No fechamento: 04:00PM EDT
402,11 -6,95 (-1,70%)
Pré-Abertura: 04:01AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:420.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426C004200002024-04-24 3:59PM EDT2024-04-265.000.000.000.00-2,09506.25%
MSFT240503C004200002024-04-24 3:58PM EDT2024-05-036.650.000.000.00-1,07903.13%
MSFT240510C004200002024-04-24 3:59PM EDT2024-05-107.850.000.000.00-25103.13%
MSFT240517C004200002024-04-24 3:58PM EDT2024-05-178.850.000.000.00-63603.13%
MSFT240524C004200002024-04-24 3:59PM EDT2024-05-249.750.000.000.00-18501.56%
MSFT240531C004200002024-04-24 3:41PM EDT2024-05-3110.420.000.000.00-4001.56%
MSFT240621C004200002024-04-24 3:28PM EDT2024-06-2113.420.000.000.00-21501.56%
MSFT240719C004200002024-04-24 3:58PM EDT2024-07-1917.000.000.000.00-17701.56%
MSFT240816C004200002024-04-24 3:46PM EDT2024-08-1621.170.000.000.00-14200.78%
MSFT240920C004200002024-04-24 2:50PM EDT2024-09-2024.350.000.000.00-8100.78%
MSFT241018C004200002024-04-24 2:19PM EDT2024-10-1827.320.000.000.00-4400.78%
MSFT241115C004200002024-04-24 3:42PM EDT2024-11-1531.680.000.000.00-5500.78%
MSFT241220C004200002024-04-24 3:52PM EDT2024-12-2034.500.000.000.00-200.78%
MSFT250117C004200002024-04-24 3:23PM EDT2025-01-1737.000.000.000.00-5600.78%
MSFT250321C004200002024-04-24 11:42AM EDT2025-03-2142.250.000.000.00-600.78%
MSFT250620C004200002024-04-24 12:58PM EDT2025-06-2049.710.000.000.00-200.78%
MSFT250919C004200002024-04-24 10:15AM EDT2025-09-1957.250.000.000.00-4500.39%
MSFT251219C004200002024-04-24 2:14PM EDT2025-12-1963.650.000.000.00-100.39%
MSFT260116C004200002024-04-24 10:40AM EDT2026-01-1665.450.000.000.00-100.39%
MSFT260618C004200002024-04-22 3:55PM EDT2026-06-1870.170.000.000.00-900.39%
MSFT261218C004200002024-04-22 3:35PM EDT2026-12-1880.450.000.000.00-800.39%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240426P004200002024-04-24 3:55PM EDT2024-04-2615.450.000.000.00-20900.00%
MSFT240503P004200002024-04-24 3:31PM EDT2024-05-0316.640.000.000.00-2300.00%
MSFT240510P004200002024-04-24 10:14AM EDT2024-05-1017.090.000.000.00-1200.00%
MSFT240517P004200002024-04-24 2:42PM EDT2024-05-1718.650.000.000.00-9300.00%
MSFT240524P004200002024-04-24 3:17PM EDT2024-05-2419.740.000.000.00-400.00%
MSFT240531P004200002024-04-24 12:42PM EDT2024-05-3121.150.000.000.00-200.00%
MSFT240621P004200002024-04-24 3:31PM EDT2024-06-2121.500.000.000.00-6500.00%
MSFT240719P004200002024-04-24 1:56PM EDT2024-07-1922.800.000.000.00-3700.00%
MSFT240816P004200002024-04-24 10:41AM EDT2024-08-1626.050.000.000.00-800.00%
MSFT240920P004200002024-04-24 12:52PM EDT2024-09-2029.250.000.000.00-100.00%
MSFT241018P004200002024-04-24 12:45PM EDT2024-10-1830.700.000.000.00-300.00%
MSFT241115P004200002024-04-24 3:37PM EDT2024-11-1532.310.000.000.00-5700.00%
MSFT241220P004200002024-04-22 3:56PM EDT2024-12-2038.250.000.000.00-400.00%
MSFT250117P004200002024-04-24 11:23AM EDT2025-01-1735.150.000.000.00-100.00%
MSFT250321P004200002024-04-24 1:02PM EDT2025-03-2138.750.000.000.00-500.00%
MSFT250620P004200002024-04-24 12:18PM EDT2025-06-2042.550.000.000.00-1100.00%
MSFT250919P004200002024-04-17 9:40AM EDT2025-09-1942.200.000.000.00--00.00%
MSFT251219P004200002024-04-15 1:18PM EDT2025-12-1945.280.000.000.00-100.00%
MSFT260116P004200002024-04-19 2:55PM EDT2026-01-1654.000.000.000.00-100.00%
MSFT260618P004200002024-03-26 12:42PM EDT2026-06-1848.100.000.000.00-100.00%
MSFT261218P004200002024-04-19 1:09PM EDT2026-12-1859.650.000.000.00-2000.00%